Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.67 | 24.78 | 24.28 | 24.35 | 1,774,828 | -0.38(-1.53%) |
Jan 29, 2015 | 24.61 | 24.76 | 24.28 | 24.72 | 1,354,613 | +0.26(+1.08%) |
Jan 28, 2015 | 25.44 | 25.46 | 24.37 | 24.46 | 1,449,592 | -0.86(-3.39%) |
Jan 27, 2015 | 25.30 | 25.64 | 25.18 | 25.32 | 868,671 | -0.41(-1.61%) |
Jan 26, 2015 | 25.51 | 25.74 | 25.35 | 25.73 | 1,156,231 | +0.28(+1.11%) |
Jan 23, 2015 | 25.27 | 25.51 | 25.16 | 25.45 | 1,108,501 | +0.08(+0.33%) |
Jan 22, 2015 | 24.95 | 25.46 | 24.78 | 25.36 | 1,541,464 | +0.57(+2.28%) |
Jan 21, 2015 | 24.23 | 24.87 | 24.04 | 24.80 | 1,724,536 | +0.60(+2.50%) |
Jan 20, 2015 | 24.24 | 24.52 | 24.03 | 24.19 | 1,943,412 | +0.02(+0.08%) |
Jan 16, 2015 | 23.87 | 24.19 | 23.69 | 24.18 | 1,534,375 | +0.33(+1.38%) |
Jan 15, 2015 | 24.73 | 24.97 | 23.81 | 23.85 | 1,691,886 | -0.87(-3.53%) |
Jan 14, 2015 | 24.76 | 24.97 | 24.49 | 24.72 | 1,124,279 | -0.40(-1.60%) |
Jan 13, 2015 | 25.52 | 25.77 | 24.83 | 25.12 | 885,837 | -0.25(-1.00%) |
Jan 12, 2015 | 25.86 | 26.05 | 25.26 | 25.37 | 1,204,118 | -0.46(-1.79%) |
Jan 09, 2015 | 26.11 | 26.21 | 25.63 | 25.84 | 1,095,305 | -0.22(-0.83%) |
Jan 08, 2015 | 25.95 | 26.27 | 25.89 | 26.05 | 1,640,795 | +0.27(+1.06%) |
Jan 07, 2015 | 25.71 | 25.80 | 25.38 | 25.78 | 1,015,900 | +0.36(+1.41%) |
Jan 06, 2015 | 25.90 | 26.08 | 25.20 | 25.42 | 1,159,116 | -0.46(-1.77%) |
Jan 05, 2015 | 26.00 | 26.22 | 25.66 | 25.88 | 1,090,963 | -0.33(-1.24%) |
Jan 02, 2015 | 26.62 | 26.63 | 25.78 | 26.20 | 1,193,403 | -0.32(-1.21%) |
Dec 31, 2014 | 26.73 | 26.52 | 26.52 | 26.52 | 1,010,859 | -0.11(-0.41%) |
Dec 30, 2014 | 26.57 | 26.77 | 26.41 | 26.63 | 882,901 | +0.02(+0.07%) |
Dec 29, 2014 | 26.62 | 26.91 | 26.49 | 26.61 | 1,470,056 | +0.10(+0.37%) |
Dec 26, 2014 | 26.46 | 26.76 | 26.46 | 26.51 | 592,469 | +0.17(+0.64%) |
Dec 24, 2014 | 26.40 | 26.35 | 26.35 | 26.35 | 690,056 | -0.02(-0.07%) |
Dec 23, 2014 | 26.33 | 26.55 | 26.05 | 26.36 | 997,888 | +0.24(+0.90%) |
Dec 22, 2014 | 26.18 | 26.43 | 25.97 | 26.13 | 1,073,228 | +0.08(+0.33%) |
Dec 19, 2014 | 26.04 | 26.38 | 25.94 | 26.04 | 2,128,533 | +0.09(+0.36%) |
Dec 18, 2014 | 26.24 | 26.39 | 25.74 | 25.95 | 1,491,870 | +0.10(+0.40%) |
Dec 17, 2014 | 25.24 | 25.90 | 25.22 | 25.85 | 1,716,044 | +0.46(+1.80%) |
Dec 16, 2014 | 25.85 | 26.02 | 25.38 | 25.39 | 2,004,219 | -0.56(-2.16%) |
Dec 15, 2014 | 26.45 | 26.98 | 25.92 | 25.95 | 1,478,210 | -0.28(-1.08%) |
Dec 12, 2014 | 26.70 | 27.00 | 26.18 | 26.23 | 2,258,204 | -0.71(-2.63%) |
Dec 11, 2014 | 27.43 | 27.59 | 26.91 | 26.94 | 956,860 | -0.31(-1.14%) |
Dec 10, 2014 | 27.74 | 27.74 | 27.21 | 27.25 | 1,038,078 | -0.51(-1.83%) |
Dec 09, 2014 | 27.11 | 27.82 | 27.11 | 27.76 | 1,697,613 | +0.44(+1.62%) |
Dec 08, 2014 | 27.48 | 27.65 | 27.15 | 27.32 | 957,188 | -0.27(-0.97%) |
Dec 05, 2014 | 27.45 | 27.61 | 27.34 | 27.59 | 863,488 | +0.25(+0.91%) |
Dec 04, 2014 | 27.92 | 27.96 | 27.22 | 27.34 | 969,433 | -0.55(-1.96%) |
Dec 03, 2014 | 27.27 | 27.93 | 27.10 | 27.88 | 1,019,443 | +0.66(+2.43%) |
Dec 02, 2014 | 27.10 | 27.48 | 27.10 | 27.22 | 878,257 | +0.12(+0.45%) |
Dec 01, 2014 | 27.32 | 27.65 | 27.05 | 27.10 | 1,278,989 | -0.30(-1.10%) |
Nov 28, 2014 | 27.31 | 27.61 | 27.16 | 27.40 | 659,074 | +0.17(+0.62%) |
Nov 26, 2014 | 27.12 | 27.23 | 27.23 | 27.23 | 964,955 | +0.11(+0.42%) |
Nov 25, 2014 | 27.44 | 27.46 | 26.96 | 27.12 | 1,118,573 | -0.24(-0.86%) |
Nov 24, 2014 | 27.13 | 27.68 | 27.12 | 27.35 | 1,772,242 | +0.20(+0.73%) |
Nov 21, 2014 | 27.50 | 27.51 | 27.08 | 27.16 | 1,039,148 | -0.03(-0.10%) |
Nov 20, 2014 | 26.91 | 27.39 | 26.91 | 27.18 | 1,026,417 | +0.09(+0.35%) |
Nov 19, 2014 | 27.31 | 27.33 | 26.81 | 27.09 | 1,120,219 | -0.22(-0.81%) |
Nov 18, 2014 | 27.19 | 27.52 | 27.08 | 27.31 | 1,351,421 | +0.17(+0.64%) |
Nov 17, 2014 | 27.21 | 27.39 | 27.02 | 27.14 | 881,644 | -0.20(-0.72%) |
Nov 14, 2014 | 27.47 | 27.66 | 27.27 | 27.34 | 644,332 | -0.08(-0.31%) |
Nov 13, 2014 | 27.64 | 27.77 | 27.35 | 27.42 | 693,260 | -0.16(-0.60%) |
Nov 12, 2014 | 27.13 | 27.68 | 27.13 | 27.59 | 890,148 | +0.12(+0.43%) |
Nov 11, 2014 | 27.52 | 27.56 | 27.26 | 27.47 | 762,221 | -0.10(-0.38%) |
Nov 10, 2014 | 27.53 | 27.88 | 27.34 | 27.57 | 1,306,415 | +0.10(+0.38%) |
Nov 07, 2014 | 27.33 | 27.48 | 26.96 | 27.47 | 1,239,387 | +0.17(+0.62%) |
Nov 06, 2014 | 27.11 | 27.41 | 26.97 | 27.30 | 975,780 | +0.17(+0.63%) |
Nov 05, 2014 | 26.70 | 27.18 | 26.62 | 27.13 | 1,635,967 | +0.55(+2.06%) |
Nov 04, 2014 | 27.15 | 27.25 | 26.56 | 26.58 | 1,313,386 | -0.58(-2.12%) |