Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.43 | 25.53 | 24.80 | 24.86 | 74,280 | -0.82(-3.19%) |
Jan 29, 2015 | 25.42 | 25.72 | 25.25 | 25.68 | 72,568 | +0.34(+1.36%) |
Jan 28, 2015 | 25.64 | 25.88 | 25.26 | 25.34 | 88,908 | -0.07(-0.29%) |
Jan 27, 2015 | 25.55 | 25.56 | 25.37 | 25.41 | 71,952 | -0.32(-1.23%) |
Jan 26, 2015 | 25.13 | 25.78 | 24.85 | 25.73 | 126,309 | +0.57(+2.25%) |
Jan 23, 2015 | 24.73 | 25.32 | 24.55 | 25.16 | 171,812 | +0.49(+2.00%) |
Jan 22, 2015 | 24.70 | 24.81 | 24.45 | 24.67 | 52,951 | +0.02(+0.08%) |
Jan 21, 2015 | 24.83 | 24.90 | 24.46 | 24.65 | 114,310 | -0.20(-0.79%) |
Jan 20, 2015 | 25.32 | 25.32 | 24.80 | 24.85 | 124,549 | -0.47(-1.87%) |
Jan 16, 2015 | 25.19 | 25.54 | 25.19 | 25.32 | 54,969 | +0.09(+0.37%) |
Jan 15, 2015 | 25.38 | 25.64 | 25.11 | 25.23 | 58,417 | -0.12(-0.48%) |
Jan 14, 2015 | 25.24 | 25.46 | 25.12 | 25.35 | 44,211 | -0.17(-0.66%) |
Jan 13, 2015 | 25.11 | 25.62 | 24.98 | 25.51 | 72,188 | +0.59(+2.39%) |
Jan 12, 2015 | 24.61 | 24.98 | 24.39 | 24.92 | 71,956 | +0.42(+1.71%) |
Jan 09, 2015 | 24.68 | 24.68 | 24.27 | 24.50 | 38,411 | -0.20(-0.83%) |
Jan 08, 2015 | 24.66 | 24.79 | 24.60 | 24.71 | 39,366 | +0.25(+1.03%) |
Jan 07, 2015 | 24.56 | 24.69 | 24.08 | 24.45 | 44,271 | +0.11(+0.46%) |
Jan 06, 2015 | 24.80 | 25.11 | 24.25 | 24.34 | 75,856 | -0.34(-1.39%) |
Jan 05, 2015 | 25.42 | 25.42 | 24.52 | 24.69 | 61,942 | -0.81(-3.17%) |
Jan 02, 2015 | 25.42 | 25.53 | 25.05 | 25.50 | 107,158 | +0.23(+0.92%) |
Dec 31, 2014 | 25.62 | 25.26 | 25.26 | 25.26 | 56,697 | -0.29(-1.13%) |
Dec 30, 2014 | 25.75 | 25.75 | 25.46 | 25.55 | 95,245 | -0.20(-0.79%) |
Dec 29, 2014 | 25.58 | 25.98 | 25.58 | 25.76 | 129,842 | +0.03(+0.11%) |
Dec 26, 2014 | 25.66 | 26.02 | 25.58 | 25.73 | 41,911 | +0.18(+0.69%) |
Dec 24, 2014 | 25.57 | 25.55 | 25.55 | 25.55 | 34,965 | -0.05(-0.18%) |
Dec 23, 2014 | 25.64 | 25.74 | 25.47 | 25.60 | 58,382 | +0.10(+0.40%) |
Dec 22, 2014 | 25.71 | 25.76 | 25.14 | 25.50 | 81,592 | -0.24(-0.94%) |
Dec 19, 2014 | 25.75 | 25.98 | 25.69 | 25.74 | 115,824 | -0.02(-0.07%) |
Dec 18, 2014 | 25.76 | 25.98 | 25.22 | 25.76 | 137,257 | +0.19(+0.73%) |
Dec 17, 2014 | 24.56 | 25.64 | 24.51 | 25.57 | 129,035 | +1.09(+4.44%) |
Dec 16, 2014 | 24.30 | 25.00 | 24.17 | 24.48 | 67,622 | +0.07(+0.27%) |
Dec 15, 2014 | 25.22 | 25.22 | 24.22 | 24.42 | 91,800 | -0.61(-2.45%) |
Dec 12, 2014 | 24.76 | 25.31 | 24.76 | 25.03 | 73,303 | +0.05(+0.19%) |
Dec 11, 2014 | 24.14 | 25.10 | 24.14 | 24.98 | 74,771 | +0.89(+3.70%) |
Dec 10, 2014 | 24.94 | 25.07 | 23.94 | 24.09 | 61,064 | -0.97(-3.86%) |
Dec 09, 2014 | 24.63 | 25.15 | 24.54 | 25.06 | 86,683 | +0.24(+0.97%) |
Dec 08, 2014 | 25.03 | 25.40 | 24.68 | 24.82 | 70,046 | -0.20(-0.82%) |
Dec 05, 2014 | 25.02 | 25.36 | 24.93 | 25.02 | 43,229 | -0.04(-0.15%) |
Dec 04, 2014 | 25.09 | 25.30 | 24.78 | 25.06 | 66,759 | -0.09(-0.37%) |
Dec 03, 2014 | 25.29 | 25.51 | 25.10 | 25.15 | 87,161 | -0.06(-0.26%) |
Dec 02, 2014 | 24.70 | 25.26 | 24.63 | 25.22 | 77,153 | +0.47(+1.92%) |
Dec 01, 2014 | 25.24 | 25.24 | 24.66 | 24.74 | 150,565 | -0.71(-2.78%) |
Nov 28, 2014 | 25.75 | 25.93 | 25.41 | 25.45 | 33,324 | -0.43(-1.65%) |
Nov 26, 2014 | 25.74 | 25.88 | 25.88 | 25.88 | 66,595 | +0.07(+0.25%) |
Nov 25, 2014 | 25.79 | 25.93 | 25.66 | 25.81 | 92,473 | -0.03(-0.11%) |
Nov 24, 2014 | 26.03 | 26.03 | 25.68 | 25.84 | 71,980 | -0.28(-1.07%) |
Nov 21, 2014 | 26.30 | 26.31 | 26.02 | 26.12 | 63,757 | +0.12(+0.46%) |
Nov 20, 2014 | 25.20 | 26.02 | 25.13 | 26.00 | 77,707 | +0.68(+2.68%) |
Nov 19, 2014 | 25.44 | 25.88 | 25.13 | 25.32 | 63,431 | -0.11(-0.44%) |
Nov 18, 2014 | 25.47 | 25.63 | 25.38 | 25.43 | 55,742 | +0.04(+0.15%) |
Nov 17, 2014 | 25.45 | 25.79 | 25.38 | 25.39 | 92,283 | -0.02(-0.07%) |
Nov 14, 2014 | 25.19 | 25.57 | 24.98 | 25.41 | 55,946 | +0.26(+1.03%) |
Nov 13, 2014 | 24.93 | 25.20 | 24.74 | 25.15 | 87,776 | +0.30(+1.19%) |
Nov 12, 2014 | 24.06 | 24.90 | 23.84 | 24.86 | 161,538 | +0.77(+3.20%) |
Nov 11, 2014 | 25.05 | 25.05 | 23.62 | 24.09 | 308,899 | -2.33(-8.82%) |
Nov 10, 2014 | 26.20 | 26.48 | 26.08 | 26.41 | 150,890 | +0.07(+0.28%) |
Nov 07, 2014 | 26.23 | 26.46 | 26.22 | 26.34 | 126,047 | +0.15(+0.57%) |
Nov 06, 2014 | 26.86 | 26.86 | 25.89 | 26.19 | 53,229 | -0.29(-1.09%) |
Nov 05, 2014 | 26.28 | 26.59 | 26.18 | 26.48 | 88,364 | +0.06(+0.25%) |
Nov 04, 2014 | 26.26 | 26.64 | 26.18 | 26.41 | 39,532 | -0.07(-0.28%) |