Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.71 | 25.81 | 25.64 | 25.75 | 17,864 | -0.07(-0.27%) |
Jan 29, 2015 | 25.59 | 25.85 | 25.55 | 25.82 | 43,101 | +0.26(+1.02%) |
Jan 28, 2015 | 25.51 | 25.68 | 25.45 | 25.56 | 67,151 | +0.12(+0.47%) |
Jan 27, 2015 | 25.50 | 25.54 | 25.41 | 25.44 | 36,949 | -0.04(-0.16%) |
Jan 26, 2015 | 25.46 | 25.50 | 25.39 | 25.48 | 43,376 | +0.02(+0.08%) |
Jan 23, 2015 | 25.40 | 25.48 | 25.39 | 25.46 | 35,853 | +0.07(+0.28%) |
Jan 22, 2015 | 25.45 | 25.76 | 25.29 | 25.39 | 63,956 | -0.05(-0.20%) |
Jan 21, 2015 | 25.42 | 25.45 | 25.28 | 25.44 | 65,959 | +0.03(+0.12%) |
Jan 20, 2015 | 25.20 | 25.44 | 25.18 | 25.41 | 47,704 | +0.09(+0.36%) |
Jan 16, 2015 | 25.39 | 25.45 | 25.32 | 25.32 | 31,394 | -0.07(-0.28%) |
Jan 15, 2015 | 25.17 | 25.39 | 25.11 | 25.39 | 71,451 | +0.27(+1.07%) |
Jan 14, 2015 | 25.10 | 25.20 | 25.00 | 25.12 | 45,263 | -0.05(-0.20%) |
Jan 13, 2015 | 25.23 | 25.26 | 25.00 | 25.17 | 45,812 | -0.06(-0.24%) |
Jan 12, 2015 | 25.27 | 25.28 | 25.17 | 25.23 | 24,103 | +0.00(+0.00%) |
Jan 09, 2015 | 25.29 | 25.30 | 25.13 | 25.23 | 34,116 | +0.01(+0.04%) |
Jan 08, 2015 | 25.33 | 25.33 | 25.19 | 25.22 | 12,992 | -0.09(-0.36%) |
Jan 07, 2015 | 25.21 | 25.32 | 25.17 | 25.31 | 20,007 | +0.12(+0.48%) |
Jan 06, 2015 | 25.16 | 25.20 | 25.07 | 25.19 | 19,077 | +0.10(+0.40%) |
Jan 05, 2015 | 25.39 | 25.39 | 25.00 | 25.09 | 24,604 | -0.31(-1.22%) |
Jan 02, 2015 | 25.20 | 25.43 | 25.14 | 25.40 | 25,916 | +0.28(+1.11%) |
Dec 31, 2014 | 24.96 | 25.12 | 25.12 | 25.12 | 41,900 | +0.12(+0.48%) |
Dec 30, 2014 | 25.07 | 25.07 | 24.92 | 25.00 | 33,072 | -0.07(-0.28%) |
Dec 29, 2014 | 24.85 | 25.07 | 24.81 | 25.07 | 41,608 | +0.29(+1.17%) |
Dec 26, 2014 | 24.90 | 24.90 | 24.72 | 24.78 | 14,862 | -0.03(-0.12%) |
Dec 24, 2014 | 24.95 | 24.81 | 24.81 | 24.81 | 8,000 | -0.10(-0.41%) |
Dec 23, 2014 | 25.00 | 25.00 | 24.89 | 24.91 | 37,224 | -0.06(-0.23%) |
Dec 22, 2014 | 24.90 | 25.01 | 24.90 | 24.97 | 53,107 | +0.07(+0.28%) |
Dec 19, 2014 | 24.84 | 24.99 | 24.75 | 24.90 | 34,409 | +0.10(+0.40%) |
Dec 18, 2014 | 24.82 | 24.84 | 24.71 | 24.80 | 17,660 | +0.09(+0.36%) |
Dec 17, 2014 | 24.80 | 24.84 | 24.70 | 24.71 | 27,957 | -0.09(-0.36%) |
Dec 16, 2014 | 24.88 | 24.89 | 24.63 | 24.80 | 53,393 | -0.09(-0.36%) |
Dec 15, 2014 | 24.91 | 24.93 | 24.75 | 24.89 | 22,447 | -0.03(-0.12%) |
Dec 12, 2014 | 24.60 | 25.05 | 24.60 | 24.92 | 32,787 | +0.05(+0.20%) |
Dec 11, 2014 | 24.80 | 24.90 | 24.71 | 24.87 | 17,473 | -0.17(-0.68%) |
Dec 10, 2014 | 25.25 | 25.25 | 25.04 | 25.04 | 34,321 | -0.15(-0.60%) |
Dec 09, 2014 | 25.21 | 25.22 | 25.10 | 25.19 | 20,987 | -0.01(-0.04%) |
Dec 08, 2014 | 25.20 | 25.22 | 25.16 | 25.20 | 36,721 | +0.03(+0.12%) |
Dec 05, 2014 | 25.15 | 25.18 | 25.02 | 25.17 | 19,253 | +0.06(+0.24%) |
Dec 04, 2014 | 25.20 | 25.25 | 25.05 | 25.11 | 10,254 | -0.05(-0.20%) |
Dec 03, 2014 | 25.24 | 25.37 | 25.04 | 25.16 | 31,861 | -0.06(-0.24%) |
Dec 02, 2014 | 25.12 | 25.25 | 25.12 | 25.22 | 47,853 | +0.03(+0.12%) |
Dec 01, 2014 | 25.20 | 25.20 | 25.10 | 25.19 | 19,754 | -0.01(-0.04%) |
Nov 28, 2014 | 25.21 | 25.21 | 25.20 | 25.20 | 1,877 | +0.00(+0.00%) |
Nov 26, 2014 | 25.15 | 25.20 | 25.20 | 25.20 | 51,500 | +0.07(+0.28%) |
Nov 25, 2014 | 25.08 | 25.18 | 25.01 | 25.13 | 49,750 | -0.02(-0.08%) |
Nov 24, 2014 | 25.18 | 25.21 | 25.04 | 25.15 | 27,230 | -0.02(-0.08%) |
Nov 21, 2014 | 25.15 | 25.25 | 25.07 | 25.17 | 61,576 | +0.02(+0.08%) |
Nov 20, 2014 | 25.02 | 25.15 | 25.02 | 25.15 | 53,078 | +0.11(+0.44%) |
Nov 19, 2014 | 25.03 | 25.04 | 24.93 | 25.04 | 83,578 | +0.03(+0.12%) |
Nov 18, 2014 | 25.04 | 25.04 | 24.99 | 25.01 | 37,237 | -0.03(-0.12%) |
Nov 17, 2014 | 24.99 | 25.04 | 24.87 | 25.04 | 113,461 | +0.03(+0.12%) |
Nov 14, 2014 | 24.87 | 25.04 | 24.87 | 25.01 | 42,300 | +0.04(+0.16%) |
Nov 13, 2014 | 24.93 | 25.00 | 24.82 | 24.97 | 76,406 | +0.03(+0.12%) |
Nov 12, 2014 | 24.96 | 25.00 | 24.88 | 24.94 | 55,357 | +0.01(+0.04%) |
Nov 11, 2014 | 24.95 | 24.97 | 24.88 | 24.93 | 26,804 | -0.01(-0.04%) |
Nov 10, 2014 | 24.92 | 24.95 | 24.82 | 24.94 | 25,988 | +0.07(+0.28%) |
Nov 07, 2014 | 24.83 | 24.92 | 24.79 | 24.87 | 40,303 | +0.08(+0.32%) |
Nov 06, 2014 | 24.81 | 24.83 | 24.75 | 24.79 | 29,008 | +0.02(+0.08%) |
Nov 05, 2014 | 24.85 | 24.85 | 24.77 | 24.77 | 19,541 | -0.07(-0.28%) |
Nov 04, 2014 | 24.75 | 24.84 | 24.71 | 24.84 | 37,171 | +0.07(+0.28%) |