Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.13 | 26.13 | 25.59 | 25.63 | 117,077 | -0.77(-2.91%) |
Jan 29, 2015 | 26.38 | 26.45 | 26.13 | 26.40 | 145,600 | +0.00(+0.00%) |
Jan 28, 2015 | 26.60 | 26.60 | 26.21 | 26.40 | 105,493 | -0.18(-0.68%) |
Jan 27, 2015 | 26.46 | 26.63 | 26.33 | 26.58 | 101,596 | -0.11(-0.43%) |
Jan 26, 2015 | 26.38 | 26.70 | 26.13 | 26.70 | 83,962 | +0.21(+0.79%) |
Jan 23, 2015 | 26.57 | 26.58 | 26.28 | 26.49 | 67,406 | -0.08(-0.29%) |
Jan 22, 2015 | 26.60 | 26.66 | 26.16 | 26.57 | 136,264 | -0.04(-0.14%) |
Jan 21, 2015 | 26.51 | 26.97 | 26.28 | 26.60 | 148,264 | +0.12(+0.47%) |
Jan 20, 2015 | 26.50 | 26.89 | 26.13 | 26.48 | 156,905 | -0.07(-0.25%) |
Jan 16, 2015 | 26.24 | 26.83 | 26.24 | 26.55 | 87,217 | +0.26(+0.98%) |
Jan 15, 2015 | 26.68 | 26.77 | 26.05 | 26.29 | 117,046 | -0.26(-0.97%) |
Jan 14, 2015 | 26.58 | 26.84 | 26.24 | 26.55 | 57,623 | -0.30(-1.13%) |
Jan 13, 2015 | 26.90 | 27.38 | 26.51 | 26.85 | 161,626 | +0.24(+0.89%) |
Jan 12, 2015 | 25.89 | 26.81 | 25.73 | 26.61 | 255,416 | +0.72(+2.79%) |
Jan 09, 2015 | 26.39 | 26.46 | 25.77 | 25.89 | 98,653 | -0.38(-1.45%) |
Jan 08, 2015 | 25.90 | 26.29 | 25.74 | 26.27 | 231,144 | +0.56(+2.18%) |
Jan 07, 2015 | 25.38 | 25.76 | 25.16 | 25.71 | 114,963 | +0.57(+2.27%) |
Jan 06, 2015 | 25.60 | 25.78 | 24.87 | 25.14 | 155,609 | -0.45(-1.75%) |
Jan 05, 2015 | 25.12 | 25.71 | 24.97 | 25.59 | 220,578 | +0.41(+1.62%) |
Jan 02, 2015 | 25.52 | 25.59 | 24.70 | 25.18 | 98,057 | -0.15(-0.60%) |
Dec 31, 2014 | 25.87 | 25.33 | 25.33 | 25.33 | 68,938 | -0.39(-1.51%) |
Dec 30, 2014 | 25.83 | 25.95 | 25.62 | 25.72 | 115,311 | -0.18(-0.70%) |
Dec 29, 2014 | 25.56 | 26.04 | 25.50 | 25.90 | 120,105 | +0.44(+1.72%) |
Dec 26, 2014 | 25.19 | 25.75 | 25.19 | 25.46 | 102,455 | +0.26(+1.02%) |
Dec 24, 2014 | 25.07 | 25.21 | 25.21 | 25.21 | 50,414 | +0.10(+0.38%) |
Dec 23, 2014 | 24.72 | 25.16 | 24.42 | 25.11 | 137,362 | +0.63(+2.56%) |
Dec 22, 2014 | 24.77 | 25.00 | 24.28 | 24.48 | 401,821 | -0.12(-0.50%) |
Dec 19, 2014 | 24.60 | 24.63 | 24.15 | 24.61 | 340,812 | +0.08(+0.31%) |
Dec 18, 2014 | 25.05 | 25.28 | 24.48 | 24.53 | 154,312 | -0.13(-0.54%) |
Dec 17, 2014 | 23.94 | 24.68 | 23.64 | 24.66 | 173,537 | +0.78(+3.26%) |
Dec 16, 2014 | 23.82 | 24.17 | 23.74 | 23.89 | 248,120 | -0.05(-0.20%) |
Dec 15, 2014 | 24.27 | 24.37 | 23.49 | 23.93 | 266,010 | -0.14(-0.59%) |
Dec 12, 2014 | 24.28 | 24.49 | 23.87 | 24.08 | 92,558 | -0.50(-2.04%) |
Dec 11, 2014 | 24.73 | 24.99 | 24.51 | 24.58 | 158,639 | +0.00(+0.00%) |
Dec 10, 2014 | 25.15 | 25.27 | 24.56 | 24.58 | 189,655 | -0.60(-2.37%) |
Dec 09, 2014 | 24.39 | 25.21 | 24.11 | 25.17 | 269,518 | +0.60(+2.43%) |
Dec 08, 2014 | 24.79 | 25.09 | 24.44 | 24.58 | 331,333 | +0.46(+1.92%) |
Dec 05, 2014 | 23.90 | 24.20 | 23.78 | 24.11 | 203,592 | +0.39(+1.64%) |
Dec 04, 2014 | 24.06 | 24.10 | 23.50 | 23.73 | 170,589 | -0.26(-1.07%) |
Dec 03, 2014 | 24.01 | 24.35 | 23.81 | 23.98 | 138,689 | +0.01(+0.04%) |
Dec 02, 2014 | 23.88 | 24.12 | 23.67 | 23.97 | 131,829 | +0.14(+0.60%) |
Dec 01, 2014 | 22.75 | 24.04 | 22.66 | 23.83 | 151,453 | +1.09(+4.79%) |
Nov 28, 2014 | 23.20 | 23.37 | 22.65 | 22.74 | 48,877 | -0.35(-1.52%) |
Nov 26, 2014 | 23.23 | 23.09 | 23.09 | 23.09 | 94,256 | -0.08(-0.33%) |
Nov 25, 2014 | 23.24 | 23.40 | 23.01 | 23.17 | 118,901 | +0.08(+0.33%) |
Nov 24, 2014 | 22.97 | 23.28 | 22.97 | 23.09 | 121,085 | +0.23(+0.99%) |
Nov 21, 2014 | 23.00 | 23.06 | 22.67 | 22.86 | 64,967 | +0.26(+1.17%) |
Nov 20, 2014 | 22.17 | 22.79 | 22.07 | 22.60 | 149,077 | +0.27(+1.19%) |
Nov 19, 2014 | 23.20 | 23.20 | 22.24 | 22.33 | 77,331 | -0.83(-3.59%) |
Nov 18, 2014 | 23.15 | 23.39 | 23.10 | 23.17 | 65,204 | +0.14(+0.62%) |
Nov 17, 2014 | 22.80 | 23.19 | 22.73 | 23.02 | 55,306 | +0.15(+0.66%) |
Nov 14, 2014 | 23.08 | 23.14 | 22.79 | 22.87 | 64,912 | -0.14(-0.62%) |
Nov 13, 2014 | 23.70 | 23.80 | 22.92 | 23.02 | 49,039 | -0.62(-2.60%) |
Nov 12, 2014 | 23.21 | 23.66 | 23.11 | 23.63 | 59,115 | +0.28(+1.22%) |
Nov 11, 2014 | 23.29 | 23.46 | 23.22 | 23.35 | 93,947 | +0.06(+0.24%) |
Nov 10, 2014 | 22.96 | 23.29 | 22.79 | 23.29 | 49,102 | +0.39(+1.69%) |
Nov 07, 2014 | 23.15 | 23.16 | 22.65 | 22.90 | 62,758 | -0.22(-0.94%) |
Nov 06, 2014 | 23.27 | 23.31 | 23.00 | 23.12 | 56,766 | -0.05(-0.20%) |
Nov 05, 2014 | 23.36 | 23.43 | 23.02 | 23.17 | 77,654 | +0.07(+0.29%) |
Nov 04, 2014 | 22.84 | 23.14 | 22.58 | 23.10 | 103,019 | +0.03(+0.12%) |