Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.13 | 26.28 | 25.44 | 25.53 | 1,027,272 | -0.83(-3.16%) |
Jan 29, 2015 | 26.39 | 26.41 | 25.75 | 26.36 | 623,772 | +0.07(+0.28%) |
Jan 28, 2015 | 26.56 | 26.99 | 26.23 | 26.29 | 821,938 | +0.12(+0.45%) |
Jan 27, 2015 | 26.32 | 26.40 | 25.86 | 26.17 | 423,742 | -0.31(-1.19%) |
Jan 26, 2015 | 26.28 | 26.49 | 25.97 | 26.49 | 837,538 | +0.15(+0.59%) |
Jan 23, 2015 | 26.46 | 26.56 | 26.18 | 26.33 | 512,089 | -0.14(-0.54%) |
Jan 22, 2015 | 26.01 | 26.47 | 25.64 | 26.47 | 579,047 | +0.64(+2.46%) |
Jan 21, 2015 | 25.83 | 26.18 | 25.71 | 25.84 | 462,846 | -0.07(-0.26%) |
Jan 20, 2015 | 26.16 | 26.31 | 25.67 | 25.91 | 857,884 | -0.24(-0.92%) |
Jan 16, 2015 | 25.57 | 26.18 | 25.55 | 26.15 | 633,813 | +0.49(+1.92%) |
Jan 15, 2015 | 25.80 | 25.84 | 25.41 | 25.65 | 672,643 | -0.10(-0.41%) |
Jan 14, 2015 | 25.92 | 26.02 | 25.55 | 25.76 | 656,678 | -0.35(-1.32%) |
Jan 13, 2015 | 25.89 | 26.49 | 25.89 | 26.10 | 1,010,815 | +0.41(+1.61%) |
Jan 12, 2015 | 25.94 | 26.06 | 25.64 | 25.69 | 1,003,075 | -0.24(-0.92%) |
Jan 09, 2015 | 26.43 | 26.54 | 25.87 | 25.93 | 833,958 | -0.50(-1.90%) |
Jan 08, 2015 | 26.03 | 26.53 | 25.99 | 26.43 | 1,337,911 | +0.07(+0.28%) |
Jan 07, 2015 | 26.08 | 26.41 | 25.84 | 26.36 | 795,340 | +0.42(+1.63%) |
Jan 06, 2015 | 25.96 | 26.12 | 25.74 | 25.94 | 988,973 | -0.05(-0.19%) |
Jan 05, 2015 | 26.26 | 26.39 | 25.86 | 25.98 | 661,544 | -0.42(-1.58%) |
Jan 02, 2015 | 26.63 | 26.77 | 26.17 | 26.40 | 863,832 | -0.23(-0.87%) |
Dec 31, 2014 | 26.99 | 26.63 | 26.63 | 26.63 | 712,125 | -0.34(-1.25%) |
Dec 30, 2014 | 26.81 | 27.10 | 26.78 | 26.97 | 409,457 | +0.06(+0.23%) |
Dec 29, 2014 | 27.15 | 27.19 | 26.79 | 26.91 | 772,223 | -0.21(-0.79%) |
Dec 26, 2014 | 27.20 | 27.33 | 27.08 | 27.12 | 319,538 | -0.06(-0.20%) |
Dec 24, 2014 | 27.16 | 27.18 | 27.18 | 27.18 | 295,112 | +0.06(+0.23%) |
Dec 23, 2014 | 26.77 | 27.38 | 26.70 | 27.12 | 909,978 | +0.40(+1.49%) |
Dec 22, 2014 | 26.60 | 26.88 | 26.57 | 26.72 | 964,843 | +0.18(+0.67%) |
Dec 19, 2014 | 26.59 | 26.87 | 26.51 | 26.54 | 1,334,472 | -0.09(-0.34%) |
Dec 18, 2014 | 26.62 | 26.72 | 26.35 | 26.63 | 815,117 | +0.30(+1.14%) |
Dec 17, 2014 | 26.00 | 26.35 | 25.89 | 26.33 | 761,052 | +0.30(+1.15%) |
Dec 16, 2014 | 26.17 | 26.40 | 25.99 | 26.03 | 1,217,440 | -0.12(-0.47%) |
Dec 15, 2014 | 26.23 | 26.44 | 25.94 | 26.16 | 721,261 | +0.07(+0.28%) |
Dec 12, 2014 | 26.44 | 26.44 | 26.07 | 26.08 | 965,863 | -0.22(-0.84%) |
Dec 11, 2014 | 26.26 | 26.57 | 26.17 | 26.30 | 943,692 | +0.16(+0.61%) |
Dec 10, 2014 | 26.55 | 26.58 | 26.12 | 26.14 | 676,378 | -0.41(-1.54%) |
Dec 09, 2014 | 26.21 | 26.70 | 26.11 | 26.55 | 992,321 | -0.10(-0.37%) |
Dec 08, 2014 | 26.59 | 26.85 | 26.57 | 26.65 | 1,087,851 | +0.05(+0.18%) |
Dec 05, 2014 | 26.47 | 26.69 | 26.44 | 26.60 | 983,712 | +0.24(+0.91%) |
Dec 04, 2014 | 26.54 | 26.59 | 26.05 | 26.36 | 1,184,282 | +0.15(+0.58%) |
Dec 03, 2014 | 25.27 | 26.83 | 25.11 | 26.21 | 2,465,642 | +1.62(+6.60%) |
Dec 02, 2014 | 24.41 | 24.73 | 24.30 | 24.59 | 1,526,079 | +0.18(+0.75%) |
Dec 01, 2014 | 24.73 | 24.78 | 24.41 | 24.41 | 1,047,635 | -0.32(-1.31%) |
Nov 28, 2014 | 24.68 | 25.01 | 24.64 | 24.73 | 378,326 | +0.18(+0.72%) |
Nov 26, 2014 | 24.49 | 24.55 | 24.55 | 24.55 | 605,911 | -0.02(-0.10%) |
Nov 25, 2014 | 24.60 | 24.76 | 24.53 | 24.58 | 645,914 | -0.06(-0.25%) |
Nov 24, 2014 | 24.52 | 24.71 | 24.37 | 24.64 | 521,861 | +0.13(+0.52%) |
Nov 21, 2014 | 24.48 | 24.66 | 24.44 | 24.51 | 483,630 | +0.21(+0.86%) |
Nov 20, 2014 | 24.27 | 24.37 | 24.12 | 24.30 | 632,365 | +0.06(+0.23%) |
Nov 19, 2014 | 24.39 | 24.48 | 24.15 | 24.25 | 905,273 | -0.24(-1.00%) |
Nov 18, 2014 | 25.07 | 25.07 | 24.48 | 24.49 | 891,036 | -0.37(-1.50%) |
Nov 17, 2014 | 24.75 | 24.99 | 24.60 | 24.86 | 757,575 | +0.20(+0.79%) |
Nov 14, 2014 | 24.69 | 24.74 | 24.56 | 24.67 | 515,697 | -0.02(-0.07%) |
Nov 13, 2014 | 24.42 | 24.77 | 24.40 | 24.69 | 676,762 | +0.28(+1.13%) |
Nov 12, 2014 | 24.28 | 24.45 | 24.26 | 24.41 | 625,918 | +0.14(+0.58%) |
Nov 11, 2014 | 24.22 | 24.47 | 24.09 | 24.27 | 492,745 | +0.03(+0.13%) |
Nov 10, 2014 | 23.84 | 24.26 | 23.84 | 24.24 | 759,668 | +0.40(+1.67%) |
Nov 07, 2014 | 23.43 | 23.87 | 23.31 | 23.84 | 1,680,900 | +0.41(+1.75%) |
Nov 06, 2014 | 23.39 | 23.45 | 23.20 | 23.43 | 914,965 | +0.04(+0.18%) |
Nov 05, 2014 | 23.57 | 23.63 | 23.22 | 23.39 | 1,029,173 | -0.02(-0.10%) |
Nov 04, 2014 | 23.18 | 23.57 | 22.84 | 23.41 | 1,173,516 | +0.99(+4.42%) |