Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.96 | 27.06 | 25.75 | 25.85 | 351,776 | -1.17(-4.34%) |
Jan 29, 2015 | 26.54 | 27.06 | 26.20 | 27.03 | 169,575 | +0.62(+2.34%) |
Jan 28, 2015 | 26.67 | 26.99 | 26.15 | 26.41 | 191,301 | +0.07(+0.27%) |
Jan 27, 2015 | 26.60 | 26.74 | 26.17 | 26.34 | 186,982 | -0.08(-0.30%) |
Jan 26, 2015 | 26.47 | 26.91 | 26.22 | 26.42 | 311,788 | +0.23(+0.87%) |
Jan 23, 2015 | 26.90 | 27.31 | 26.12 | 26.19 | 324,461 | -0.24(-0.92%) |
Jan 22, 2015 | 25.18 | 26.71 | 25.18 | 26.43 | 278,467 | +1.62(+6.53%) |
Jan 21, 2015 | 25.03 | 25.09 | 24.65 | 24.81 | 106,819 | -0.17(-0.69%) |
Jan 20, 2015 | 25.28 | 25.55 | 24.96 | 24.98 | 123,203 | -0.15(-0.59%) |
Jan 16, 2015 | 24.90 | 25.33 | 24.75 | 25.13 | 139,099 | +0.15(+0.60%) |
Jan 15, 2015 | 25.59 | 25.59 | 24.84 | 24.98 | 204,901 | -0.46(-1.81%) |
Jan 14, 2015 | 25.57 | 25.57 | 24.73 | 25.45 | 160,284 | -0.49(-1.87%) |
Jan 13, 2015 | 25.32 | 26.33 | 25.25 | 25.93 | 227,378 | +0.95(+3.79%) |
Jan 12, 2015 | 24.67 | 25.57 | 24.44 | 24.98 | 176,468 | +0.40(+1.61%) |
Jan 09, 2015 | 24.70 | 25.05 | 24.36 | 24.59 | 140,080 | -0.13(-0.53%) |
Jan 08, 2015 | 24.91 | 25.29 | 24.37 | 24.72 | 300,634 | +0.05(+0.19%) |
Jan 07, 2015 | 24.74 | 24.97 | 24.47 | 24.67 | 138,055 | +0.19(+0.76%) |
Jan 06, 2015 | 24.97 | 25.17 | 24.35 | 24.49 | 208,480 | -0.47(-1.86%) |
Jan 05, 2015 | 24.46 | 25.03 | 24.39 | 24.95 | 225,614 | +0.45(+1.84%) |
Jan 02, 2015 | 24.60 | 24.70 | 24.30 | 24.50 | 162,150 | +0.06(+0.25%) |
Dec 31, 2014 | 24.72 | 24.44 | 24.44 | 24.44 | 156,173 | -0.15(-0.60%) |
Dec 30, 2014 | 24.91 | 25.13 | 24.45 | 24.59 | 76,865 | -0.33(-1.34%) |
Dec 29, 2014 | 25.38 | 25.60 | 24.59 | 24.92 | 137,361 | -0.42(-1.65%) |
Dec 26, 2014 | 25.07 | 25.52 | 25.05 | 25.34 | 164,061 | +0.40(+1.62%) |
Dec 24, 2014 | 24.97 | 24.94 | 24.94 | 24.94 | 141,858 | -0.03(-0.12%) |
Dec 23, 2014 | 24.79 | 25.18 | 24.51 | 24.97 | 186,529 | +0.46(+1.87%) |
Dec 22, 2014 | 24.24 | 24.81 | 24.24 | 24.51 | 255,599 | +0.27(+1.12%) |
Dec 19, 2014 | 24.53 | 24.82 | 24.23 | 24.24 | 455,853 | -0.35(-1.42%) |
Dec 18, 2014 | 24.21 | 24.91 | 23.59 | 24.59 | 239,923 | +0.67(+2.79%) |
Dec 17, 2014 | 23.43 | 23.96 | 23.28 | 23.92 | 203,971 | +0.48(+2.05%) |
Dec 16, 2014 | 23.79 | 24.32 | 23.38 | 23.44 | 234,760 | -0.54(-2.23%) |
Dec 15, 2014 | 24.15 | 24.75 | 23.93 | 23.98 | 275,492 | -0.11(-0.45%) |
Dec 12, 2014 | 24.96 | 25.95 | 24.08 | 24.08 | 182,711 | -1.29(-5.07%) |
Dec 11, 2014 | 26.95 | 27.83 | 24.51 | 25.37 | 556,068 | -2.02(-7.39%) |
Dec 10, 2014 | 28.65 | 29.23 | 27.40 | 27.40 | 367,382 | -2.81(-9.29%) |
Dec 09, 2014 | 29.66 | 30.27 | 29.45 | 30.20 | 149,909 | +0.12(+0.39%) |
Dec 08, 2014 | 30.95 | 31.39 | 29.95 | 30.09 | 70,067 | -1.07(-3.43%) |
Dec 05, 2014 | 30.88 | 31.52 | 30.88 | 31.16 | 70,335 | +0.28(+0.90%) |
Dec 04, 2014 | 30.96 | 31.33 | 30.55 | 30.88 | 87,312 | -0.18(-0.57%) |
Dec 03, 2014 | 30.92 | 31.35 | 30.85 | 31.06 | 89,314 | +0.12(+0.38%) |
Dec 02, 2014 | 30.85 | 31.21 | 30.67 | 30.94 | 60,257 | +0.06(+0.20%) |
Dec 01, 2014 | 30.69 | 31.19 | 30.40 | 30.88 | 112,711 | +0.10(+0.33%) |
Nov 28, 2014 | 30.77 | 30.87 | 30.58 | 30.78 | 66,060 | +0.01(+0.03%) |
Nov 26, 2014 | 30.88 | 30.77 | 30.77 | 30.77 | 129,091 | -0.13(-0.43%) |
Nov 25, 2014 | 30.50 | 30.92 | 30.23 | 30.90 | 83,022 | +0.50(+1.63%) |
Nov 24, 2014 | 29.72 | 30.47 | 29.27 | 30.40 | 121,332 | +0.71(+2.40%) |
Nov 21, 2014 | 30.53 | 30.53 | 29.58 | 29.69 | 67,279 | -0.31(-1.03%) |
Nov 20, 2014 | 29.70 | 30.19 | 29.41 | 30.00 | 91,275 | +0.10(+0.34%) |
Nov 19, 2014 | 30.54 | 30.54 | 29.75 | 29.90 | 84,408 | -0.74(-2.40%) |
Nov 18, 2014 | 30.32 | 30.92 | 30.25 | 30.64 | 101,620 | +0.38(+1.26%) |
Nov 17, 2014 | 30.32 | 30.64 | 29.89 | 30.26 | 81,995 | -0.18(-0.59%) |
Nov 14, 2014 | 30.20 | 30.71 | 30.15 | 30.44 | 79,549 | +0.19(+0.62%) |
Nov 13, 2014 | 30.62 | 30.73 | 30.13 | 30.25 | 88,968 | -0.35(-1.14%) |
Nov 12, 2014 | 30.21 | 30.61 | 29.94 | 30.60 | 81,028 | +0.16(+0.53%) |
Nov 11, 2014 | 30.21 | 30.56 | 30.04 | 30.44 | 143,452 | +0.20(+0.67%) |
Nov 10, 2014 | 29.83 | 30.23 | 29.68 | 30.23 | 72,697 | +0.46(+1.54%) |
Nov 07, 2014 | 29.96 | 30.06 | 29.56 | 29.78 | 107,072 | -0.23(-0.78%) |
Nov 06, 2014 | 29.87 | 30.08 | 29.79 | 30.01 | 54,852 | +0.20(+0.68%) |
Nov 05, 2014 | 29.77 | 29.96 | 29.51 | 29.81 | 111,304 | +0.26(+0.87%) |
Nov 04, 2014 | 29.37 | 30.06 | 29.37 | 29.55 | 99,139 | +0.16(+0.53%) |