Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.92 | 25.00 | 24.67 | 24.98 | 73,925 | -0.16(-0.64%) |
Jan 29, 2015 | 25.02 | 25.16 | 24.84 | 25.14 | 100,201 | -0.05(-0.20%) |
Jan 28, 2015 | 25.60 | 25.68 | 25.14 | 25.19 | 141,529 | -0.43(-1.68%) |
Jan 27, 2015 | 25.87 | 25.91 | 25.59 | 25.62 | 78,749 | -0.21(-0.81%) |
Jan 26, 2015 | 25.85 | 26.00 | 25.74 | 25.83 | 60,492 | -0.17(-0.65%) |
Jan 23, 2015 | 25.77 | 26.09 | 25.73 | 26.00 | 56,518 | +0.16(+0.62%) |
Jan 22, 2015 | 26.10 | 26.10 | 25.73 | 25.84 | 99,079 | -0.14(-0.54%) |
Jan 21, 2015 | 26.03 | 26.13 | 25.90 | 25.98 | 112,000 | -0.12(-0.46%) |
Jan 20, 2015 | 25.70 | 26.17 | 25.64 | 26.10 | 136,158 | +0.23(+0.89%) |
Jan 16, 2015 | 25.55 | 25.98 | 25.51 | 25.87 | 90,076 | +0.36(+1.41%) |
Jan 15, 2015 | 25.88 | 25.91 | 25.28 | 25.51 | 107,823 | -0.11(-0.43%) |
Jan 14, 2015 | 25.52 | 26.37 | 25.26 | 25.62 | 209,153 | -0.24(-0.93%) |
Jan 13, 2015 | 27.11 | 27.11 | 25.76 | 25.86 | 293,394 | -0.97(-3.62%) |
Jan 12, 2015 | 26.49 | 27.11 | 25.99 | 26.83 | 174,011 | +0.18(+0.68%) |
Jan 09, 2015 | 26.49 | 26.75 | 26.42 | 26.65 | 130,350 | +0.27(+1.02%) |
Jan 08, 2015 | 26.50 | 26.56 | 26.32 | 26.38 | 84,502 | -0.14(-0.53%) |
Jan 07, 2015 | 27.01 | 27.05 | 26.50 | 26.52 | 112,441 | -0.53(-1.96%) |
Jan 06, 2015 | 27.20 | 27.32 | 26.89 | 27.05 | 155,428 | -0.07(-0.26%) |
Jan 05, 2015 | 26.85 | 27.16 | 26.85 | 27.12 | 115,122 | +0.64(+2.42%) |
Jan 02, 2015 | 26.63 | 26.71 | 26.24 | 26.48 | 129,978 | -0.16(-0.60%) |
Dec 31, 2014 | 27.12 | 26.64 | 26.64 | 26.64 | 202,400 | -0.51(-1.88%) |
Dec 30, 2014 | 27.40 | 27.47 | 27.15 | 27.15 | 89,972 | -0.41(-1.49%) |
Dec 29, 2014 | 27.75 | 27.83 | 27.49 | 27.56 | 62,611 | -0.15(-0.54%) |
Dec 26, 2014 | 27.35 | 27.71 | 27.19 | 27.71 | 62,415 | +0.43(+1.58%) |
Dec 24, 2014 | 27.70 | 27.28 | 27.28 | 27.28 | 60,300 | -0.33(-1.20%) |
Dec 23, 2014 | 27.50 | 27.76 | 27.50 | 27.61 | 43,615 | +0.11(+0.40%) |
Dec 22, 2014 | 27.50 | 27.68 | 27.47 | 27.50 | 84,869 | -0.05(-0.18%) |
Dec 19, 2014 | 27.26 | 27.57 | 27.12 | 27.55 | 138,173 | +0.05(+0.18%) |
Dec 18, 2014 | 27.65 | 27.65 | 27.29 | 27.50 | 71,222 | +0.23(+0.84%) |
Dec 17, 2014 | 27.38 | 27.40 | 27.09 | 27.27 | 79,496 | +0.11(+0.41%) |
Dec 16, 2014 | 27.21 | 27.50 | 27.06 | 27.16 | 102,830 | -0.18(-0.66%) |
Dec 15, 2014 | 27.38 | 27.58 | 27.18 | 27.34 | 166,740 | +0.09(+0.33%) |
Dec 12, 2014 | 27.12 | 27.41 | 26.95 | 27.25 | 346,917 | +0.57(+2.14%) |
Dec 11, 2014 | 26.50 | 26.89 | 26.39 | 26.68 | 89,486 | +0.25(+0.95%) |
Dec 10, 2014 | 26.58 | 26.68 | 26.18 | 26.43 | 98,170 | -0.12(-0.45%) |
Dec 09, 2014 | 26.29 | 26.64 | 26.21 | 26.55 | 81,184 | +0.26(+0.99%) |
Dec 08, 2014 | 26.58 | 26.83 | 26.20 | 26.29 | 162,687 | -0.26(-0.98%) |
Dec 05, 2014 | 26.12 | 26.62 | 26.05 | 26.55 | 149,828 | +0.39(+1.49%) |
Dec 04, 2014 | 25.89 | 26.29 | 25.80 | 26.16 | 106,763 | +0.43(+1.67%) |
Dec 03, 2014 | 25.57 | 25.74 | 25.43 | 25.73 | 80,829 | -0.01(-0.04%) |
Dec 02, 2014 | 26.15 | 26.29 | 25.67 | 25.74 | 85,572 | -0.49(-1.87%) |
Dec 01, 2014 | 26.00 | 26.32 | 25.80 | 26.23 | 75,832 | +0.03(+0.11%) |
Nov 28, 2014 | 26.39 | 26.49 | 25.79 | 26.20 | 79,496 | -0.13(-0.49%) |
Nov 26, 2014 | 26.29 | 26.33 | 26.33 | 26.33 | 67,000 | +0.21(+0.80%) |
Nov 25, 2014 | 25.77 | 26.17 | 25.75 | 26.12 | 92,564 | +0.41(+1.59%) |
Nov 24, 2014 | 25.87 | 26.01 | 25.60 | 25.71 | 116,379 | -0.15(-0.58%) |
Nov 21, 2014 | 25.99 | 26.57 | 25.86 | 25.86 | 235,848 | -0.16(-0.61%) |
Nov 20, 2014 | 25.56 | 26.15 | 25.55 | 26.02 | 131,059 | +0.59(+2.32%) |
Nov 19, 2014 | 25.83 | 25.86 | 25.36 | 25.43 | 255,857 | -0.62(-2.38%) |
Nov 18, 2014 | 26.32 | 26.32 | 25.96 | 26.05 | 78,732 | -0.36(-1.36%) |
Nov 17, 2014 | 26.51 | 26.51 | 26.14 | 26.41 | 115,231 | -0.20(-0.75%) |
Nov 14, 2014 | 26.73 | 26.92 | 26.56 | 26.61 | 101,269 | -0.25(-0.93%) |
Nov 13, 2014 | 26.53 | 27.09 | 26.53 | 26.86 | 219,746 | +0.43(+1.63%) |
Nov 12, 2014 | 26.35 | 26.85 | 26.29 | 26.43 | 303,955 | +0.28(+1.07%) |
Nov 11, 2014 | 25.90 | 26.21 | 25.65 | 26.15 | 80,147 | +0.30(+1.16%) |
Nov 10, 2014 | 25.77 | 26.48 | 25.68 | 25.85 | 238,869 | +0.12(+0.47%) |
Nov 07, 2014 | 25.84 | 26.04 | 25.58 | 25.73 | 89,920 | -0.24(-0.92%) |
Nov 06, 2014 | 25.81 | 26.20 | 25.73 | 25.97 | 97,793 | +0.10(+0.39%) |
Nov 05, 2014 | 25.37 | 25.96 | 25.25 | 25.87 | 240,620 | +0.32(+1.25%) |
Nov 04, 2014 | 25.70 | 25.78 | 25.51 | 25.55 | 149,549 | -0.52(-1.99%) |