Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.29 | 25.63 | 25.23 | 25.27 | 119,006 | -0.33(-1.30%) |
Jan 29, 2015 | 25.29 | 25.60 | 25.14 | 25.60 | 94,687 | +0.36(+1.44%) |
Jan 28, 2015 | 25.98 | 25.98 | 25.23 | 25.24 | 107,012 | -0.63(-2.44%) |
Jan 27, 2015 | 25.87 | 26.08 | 25.74 | 25.87 | 261,814 | -0.31(-1.18%) |
Jan 26, 2015 | 25.94 | 26.19 | 25.74 | 26.18 | 114,778 | +0.24(+0.91%) |
Jan 23, 2015 | 26.14 | 26.29 | 25.93 | 25.94 | 212,481 | -0.21(-0.79%) |
Jan 22, 2015 | 25.46 | 26.22 | 25.44 | 26.15 | 122,357 | +0.99(+3.93%) |
Jan 21, 2015 | 25.14 | 25.45 | 25.00 | 25.16 | 125,453 | +0.09(+0.38%) |
Jan 20, 2015 | 25.34 | 25.35 | 24.96 | 25.06 | 352,141 | -0.24(-0.94%) |
Jan 16, 2015 | 24.83 | 25.33 | 24.83 | 25.30 | 135,437 | +0.43(+1.75%) |
Jan 15, 2015 | 25.16 | 25.22 | 24.79 | 24.87 | 155,776 | -0.28(-1.13%) |
Jan 14, 2015 | 25.26 | 25.35 | 24.81 | 25.15 | 164,289 | -0.47(-1.82%) |
Jan 13, 2015 | 25.91 | 26.20 | 25.44 | 25.62 | 267,203 | -0.21(-0.80%) |
Jan 12, 2015 | 26.06 | 26.06 | 25.71 | 25.82 | 565,474 | -0.27(-1.03%) |
Jan 09, 2015 | 26.76 | 26.76 | 26.07 | 26.09 | 920,216 | -0.66(-2.45%) |
Jan 08, 2015 | 26.49 | 26.80 | 26.49 | 26.75 | 819,415 | +0.42(+1.59%) |
Jan 07, 2015 | 26.33 | 26.41 | 26.07 | 26.33 | 930,088 | +0.28(+1.06%) |
Jan 06, 2015 | 26.73 | 26.73 | 25.95 | 26.05 | 111,193 | -0.62(-2.34%) |
Jan 05, 2015 | 27.38 | 27.38 | 26.68 | 26.68 | 300,079 | -0.79(-2.88%) |
Jan 02, 2015 | 27.79 | 27.89 | 27.21 | 27.47 | 103,551 | -0.17(-0.60%) |
Dec 31, 2014 | 28.05 | 27.63 | 27.63 | 27.63 | 54,004 | -0.34(-1.22%) |
Dec 30, 2014 | 27.97 | 28.11 | 27.93 | 27.97 | 72,734 | -0.08(-0.28%) |
Dec 29, 2014 | 27.86 | 28.18 | 27.78 | 28.05 | 56,202 | +0.21(+0.74%) |
Dec 26, 2014 | 27.87 | 28.00 | 27.85 | 27.85 | 22,323 | -0.01(-0.03%) |
Dec 24, 2014 | 27.94 | 27.86 | 27.86 | 27.86 | 94,728 | -0.08(-0.27%) |
Dec 23, 2014 | 27.78 | 28.01 | 27.78 | 27.93 | 61,927 | +0.33(+1.20%) |
Dec 22, 2014 | 27.55 | 27.62 | 27.42 | 27.60 | 76,974 | +0.11(+0.40%) |
Dec 19, 2014 | 27.55 | 27.66 | 27.34 | 27.49 | 51,859 | -0.05(-0.17%) |
Dec 18, 2014 | 27.11 | 27.54 | 27.11 | 27.54 | 151,945 | +0.67(+2.49%) |
Dec 17, 2014 | 26.35 | 26.87 | 26.34 | 26.87 | 2,082,143 | +0.59(+2.24%) |
Dec 16, 2014 | 26.28 | 26.69 | 26.06 | 26.28 | 68,520 | -0.09(-0.33%) |
Dec 15, 2014 | 26.74 | 26.78 | 26.28 | 26.37 | 81,443 | -0.23(-0.86%) |
Dec 12, 2014 | 26.85 | 26.96 | 26.58 | 26.59 | 58,612 | -0.42(-1.54%) |
Dec 11, 2014 | 27.02 | 27.26 | 26.96 | 27.01 | 77,690 | +0.06(+0.23%) |
Dec 10, 2014 | 27.55 | 27.60 | 26.93 | 26.95 | 71,129 | -0.68(-2.48%) |
Dec 09, 2014 | 27.31 | 27.63 | 27.13 | 27.63 | 96,310 | +0.11(+0.40%) |
Dec 08, 2014 | 27.41 | 27.71 | 27.34 | 27.52 | 200,751 | +0.02(+0.06%) |
Dec 05, 2014 | 27.09 | 27.54 | 27.09 | 27.51 | 434,515 | +0.53(+1.95%) |
Dec 04, 2014 | 27.02 | 27.02 | 26.80 | 26.98 | 67,949 | +0.04(+0.15%) |
Dec 03, 2014 | 26.66 | 26.97 | 26.64 | 26.94 | 848,426 | +0.26(+0.97%) |
Dec 02, 2014 | 26.41 | 26.80 | 26.41 | 26.68 | 280,247 | +0.29(+1.10%) |
Dec 01, 2014 | 26.83 | 26.83 | 26.29 | 26.39 | 428,650 | -0.46(-1.73%) |
Nov 28, 2014 | 27.18 | 27.24 | 26.84 | 26.85 | 69,367 | -0.32(-1.19%) |
Nov 26, 2014 | 27.16 | 27.18 | 27.18 | 27.18 | 34,600 | +0.06(+0.23%) |
Nov 25, 2014 | 27.18 | 27.18 | 27.03 | 27.11 | 42,343 | -0.05(-0.20%) |
Nov 24, 2014 | 26.89 | 27.17 | 26.89 | 27.17 | 211,833 | +0.34(+1.26%) |
Nov 21, 2014 | 27.19 | 27.19 | 26.79 | 26.83 | 34,618 | -0.12(-0.44%) |
Nov 20, 2014 | 26.70 | 26.95 | 26.69 | 26.95 | 95,169 | +0.09(+0.32%) |
Nov 19, 2014 | 26.96 | 26.96 | 26.68 | 26.86 | 53,815 | -0.10(-0.38%) |
Nov 18, 2014 | 26.92 | 27.07 | 26.92 | 26.96 | 52,273 | +0.02(+0.09%) |
Nov 17, 2014 | 26.96 | 26.96 | 26.83 | 26.94 | 25,703 | -0.06(-0.23%) |
Nov 14, 2014 | 27.09 | 27.17 | 26.95 | 27.00 | 40,107 | -0.10(-0.38%) |
Nov 13, 2014 | 27.26 | 27.26 | 27.09 | 27.11 | 20,143 | -0.18(-0.66%) |
Nov 12, 2014 | 27.06 | 27.29 | 27.05 | 27.29 | 33,853 | +0.13(+0.49%) |
Nov 11, 2014 | 27.18 | 27.22 | 27.11 | 27.15 | 52,763 | -0.04(-0.14%) |
Nov 10, 2014 | 27.07 | 27.19 | 27.04 | 27.19 | 42,157 | +0.13(+0.49%) |
Nov 07, 2014 | 27.07 | 27.14 | 26.91 | 27.06 | 28,998 | -0.05(-0.17%) |
Nov 06, 2014 | 26.87 | 27.11 | 26.79 | 27.11 | 1,523,057 | +0.24(+0.91%) |
Nov 05, 2014 | 26.79 | 26.88 | 26.72 | 26.86 | 72,650 | +0.21(+0.80%) |
Nov 04, 2014 | 26.56 | 26.67 | 26.44 | 26.65 | 59,964 | +0.01(+0.03%) |