Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.52 | 25.62 | 24.88 | 24.95 | 74,033 | -0.82(-3.19%) |
Jan 29, 2015 | 25.51 | 25.80 | 25.33 | 25.77 | 72,327 | +0.35(+1.36%) |
Jan 28, 2015 | 25.73 | 25.96 | 25.35 | 25.42 | 88,613 | -0.07(-0.29%) |
Jan 27, 2015 | 25.64 | 25.65 | 25.45 | 25.50 | 71,714 | -0.32(-1.23%) |
Jan 26, 2015 | 25.22 | 25.87 | 24.94 | 25.81 | 125,890 | +0.57(+2.25%) |
Jan 23, 2015 | 24.82 | 25.40 | 24.63 | 25.25 | 171,243 | +0.49(+2.00%) |
Jan 22, 2015 | 24.78 | 24.89 | 24.53 | 24.75 | 52,775 | +0.02(+0.08%) |
Jan 21, 2015 | 24.91 | 24.98 | 24.55 | 24.73 | 113,931 | -0.20(-0.79%) |
Jan 20, 2015 | 25.40 | 25.40 | 24.88 | 24.93 | 124,136 | -0.48(-1.87%) |
Jan 16, 2015 | 25.27 | 25.63 | 25.27 | 25.40 | 54,787 | +0.09(+0.37%) |
Jan 15, 2015 | 25.46 | 25.72 | 25.19 | 25.31 | 58,224 | -0.12(-0.48%) |
Jan 14, 2015 | 25.32 | 25.54 | 25.21 | 25.43 | 44,064 | -0.17(-0.66%) |
Jan 13, 2015 | 25.19 | 25.70 | 25.06 | 25.60 | 71,949 | +0.60(+2.39%) |
Jan 12, 2015 | 24.69 | 25.06 | 24.48 | 25.00 | 71,717 | +0.42(+1.71%) |
Jan 09, 2015 | 24.76 | 24.76 | 24.35 | 24.58 | 38,283 | -0.21(-0.83%) |
Jan 08, 2015 | 24.74 | 24.87 | 24.69 | 24.79 | 39,236 | +0.25(+1.03%) |
Jan 07, 2015 | 24.64 | 24.77 | 24.16 | 24.54 | 44,124 | +0.11(+0.46%) |
Jan 06, 2015 | 24.88 | 25.19 | 24.33 | 24.42 | 75,604 | -0.35(-1.39%) |
Jan 05, 2015 | 25.51 | 25.51 | 24.60 | 24.77 | 61,736 | -0.81(-3.17%) |
Jan 02, 2015 | 25.51 | 25.62 | 25.13 | 25.58 | 106,803 | +0.23(+0.92%) |
Dec 31, 2014 | 25.70 | 25.35 | 25.35 | 25.35 | 56,509 | -0.29(-1.13%) |
Dec 30, 2014 | 25.83 | 25.83 | 25.54 | 25.64 | 94,929 | -0.21(-0.79%) |
Dec 29, 2014 | 25.66 | 26.07 | 25.66 | 25.84 | 129,412 | +0.03(+0.11%) |
Dec 26, 2014 | 25.75 | 26.10 | 25.66 | 25.81 | 41,773 | +0.18(+0.69%) |
Dec 24, 2014 | 25.66 | 25.64 | 25.64 | 25.64 | 34,849 | -0.05(-0.18%) |
Dec 23, 2014 | 25.72 | 25.82 | 25.55 | 25.68 | 58,188 | +0.10(+0.40%) |
Dec 22, 2014 | 25.80 | 25.84 | 25.23 | 25.58 | 81,322 | -0.24(-0.94%) |
Dec 19, 2014 | 25.83 | 26.07 | 25.78 | 25.82 | 115,440 | -0.02(-0.07%) |
Dec 18, 2014 | 25.84 | 26.07 | 25.31 | 25.84 | 136,802 | +0.19(+0.73%) |
Dec 17, 2014 | 24.64 | 25.73 | 24.59 | 25.66 | 128,607 | +1.09(+4.44%) |
Dec 16, 2014 | 24.38 | 25.09 | 24.25 | 24.56 | 67,398 | +0.07(+0.27%) |
Dec 15, 2014 | 25.30 | 25.30 | 24.30 | 24.50 | 91,496 | -0.62(-2.45%) |
Dec 12, 2014 | 24.84 | 25.39 | 24.84 | 25.11 | 73,060 | +0.05(+0.19%) |
Dec 11, 2014 | 24.22 | 25.18 | 24.22 | 25.07 | 74,523 | +0.90(+3.70%) |
Dec 10, 2014 | 25.02 | 25.15 | 24.02 | 24.17 | 60,861 | -0.97(-3.86%) |
Dec 09, 2014 | 24.71 | 25.24 | 24.62 | 25.14 | 86,396 | +0.24(+0.97%) |
Dec 08, 2014 | 25.11 | 25.49 | 24.76 | 24.90 | 69,814 | -0.21(-0.82%) |
Dec 05, 2014 | 25.11 | 25.45 | 25.01 | 25.11 | 43,086 | -0.04(-0.15%) |
Dec 04, 2014 | 25.17 | 25.38 | 24.86 | 25.14 | 66,538 | -0.09(-0.37%) |
Dec 03, 2014 | 25.38 | 25.59 | 25.18 | 25.24 | 86,872 | -0.07(-0.26%) |
Dec 02, 2014 | 24.78 | 25.35 | 24.71 | 25.30 | 76,898 | +0.48(+1.92%) |
Dec 01, 2014 | 25.32 | 25.32 | 24.74 | 24.83 | 150,066 | -0.71(-2.78%) |
Nov 28, 2014 | 25.83 | 26.02 | 25.50 | 25.53 | 33,214 | -0.43(-1.65%) |
Nov 26, 2014 | 25.82 | 25.96 | 25.96 | 25.96 | 66,374 | +0.07(+0.25%) |
Nov 25, 2014 | 25.88 | 26.02 | 25.74 | 25.90 | 92,167 | -0.03(-0.11%) |
Nov 24, 2014 | 26.11 | 26.11 | 25.77 | 25.93 | 71,742 | -0.28(-1.07%) |
Nov 21, 2014 | 26.39 | 26.40 | 26.10 | 26.21 | 63,545 | +0.12(+0.47%) |
Nov 20, 2014 | 25.28 | 26.10 | 25.22 | 26.08 | 77,450 | +0.68(+2.68%) |
Nov 19, 2014 | 25.52 | 25.96 | 25.22 | 25.40 | 63,220 | -0.11(-0.44%) |
Nov 18, 2014 | 25.55 | 25.71 | 25.46 | 25.52 | 55,557 | +0.04(+0.15%) |
Nov 17, 2014 | 25.53 | 25.88 | 25.46 | 25.48 | 91,977 | -0.02(-0.07%) |
Nov 14, 2014 | 25.27 | 25.66 | 25.06 | 25.50 | 55,761 | +0.26(+1.03%) |
Nov 13, 2014 | 25.01 | 25.28 | 24.83 | 25.24 | 87,485 | +0.30(+1.19%) |
Nov 12, 2014 | 24.14 | 24.98 | 23.91 | 24.94 | 161,003 | +0.77(+3.20%) |
Nov 11, 2014 | 25.13 | 25.13 | 23.70 | 24.17 | 307,875 | -2.34(-8.82%) |
Nov 10, 2014 | 26.29 | 26.57 | 26.17 | 26.50 | 150,390 | +0.07(+0.28%) |
Nov 07, 2014 | 26.32 | 26.55 | 26.31 | 26.43 | 125,630 | +0.15(+0.57%) |
Nov 06, 2014 | 26.95 | 26.95 | 25.97 | 26.28 | 53,052 | -0.29(-1.09%) |
Nov 05, 2014 | 26.37 | 26.68 | 26.27 | 26.57 | 88,071 | +0.07(+0.25%) |
Nov 04, 2014 | 26.34 | 26.73 | 26.27 | 26.50 | 39,401 | -0.07(-0.28%) |