Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.52 | 26.93 | 26.22 | 26.31 | 206,304 | -0.52(-1.93%) |
Jan 29, 2015 | 26.76 | 27.01 | 26.15 | 26.82 | 218,888 | +0.08(+0.30%) |
Jan 28, 2015 | 27.71 | 27.72 | 26.64 | 26.74 | 254,953 | -0.80(-2.91%) |
Jan 27, 2015 | 27.51 | 27.97 | 27.19 | 27.54 | 332,151 | -0.22(-0.81%) |
Jan 26, 2015 | 27.84 | 28.11 | 27.62 | 27.77 | 361,796 | -0.15(-0.54%) |
Jan 23, 2015 | 28.43 | 28.53 | 27.86 | 27.92 | 151,913 | -0.44(-1.56%) |
Jan 22, 2015 | 28.44 | 29.06 | 27.19 | 28.36 | 432,122 | -0.61(-2.09%) |
Jan 21, 2015 | 29.00 | 29.48 | 28.73 | 28.97 | 250,820 | -0.16(-0.56%) |
Jan 20, 2015 | 29.37 | 29.40 | 28.91 | 29.13 | 205,797 | -0.16(-0.56%) |
Jan 16, 2015 | 28.64 | 29.32 | 28.45 | 29.29 | 125,220 | +0.50(+1.74%) |
Jan 15, 2015 | 29.31 | 29.31 | 28.62 | 28.79 | 145,982 | -0.36(-1.24%) |
Jan 14, 2015 | 28.23 | 29.46 | 28.23 | 29.16 | 252,859 | +0.62(+2.17%) |
Jan 13, 2015 | 27.51 | 28.80 | 27.49 | 28.54 | 422,175 | +0.86(+3.12%) |
Jan 12, 2015 | 26.96 | 27.75 | 26.76 | 27.68 | 242,171 | +0.70(+2.60%) |
Jan 09, 2015 | 26.82 | 27.13 | 26.47 | 26.98 | 224,968 | +0.12(+0.44%) |
Jan 08, 2015 | 26.75 | 27.01 | 26.49 | 26.86 | 249,659 | +0.39(+1.49%) |
Jan 07, 2015 | 26.26 | 26.51 | 25.86 | 26.46 | 185,996 | +0.43(+1.66%) |
Jan 06, 2015 | 25.89 | 26.11 | 25.25 | 26.03 | 308,463 | +0.17(+0.68%) |
Jan 05, 2015 | 25.71 | 25.97 | 25.50 | 25.86 | 283,214 | -0.16(-0.62%) |
Jan 02, 2015 | 26.44 | 26.55 | 25.62 | 26.02 | 226,632 | -0.29(-1.09%) |
Dec 31, 2014 | 26.74 | 26.31 | 26.31 | 26.31 | 148,125 | -0.28(-1.06%) |
Dec 30, 2014 | 27.07 | 27.20 | 26.53 | 26.59 | 122,730 | -0.52(-1.91%) |
Dec 29, 2014 | 27.13 | 27.40 | 26.92 | 27.11 | 74,761 | +0.00(+0.00%) |
Dec 26, 2014 | 26.99 | 27.28 | 26.99 | 27.11 | 81,627 | +0.10(+0.37%) |
Dec 24, 2014 | 27.02 | 27.01 | 27.01 | 27.01 | 55,987 | +0.07(+0.28%) |
Dec 23, 2014 | 26.84 | 27.15 | 26.72 | 26.93 | 120,317 | +0.18(+0.65%) |
Dec 22, 2014 | 25.79 | 26.89 | 25.76 | 26.76 | 176,607 | +0.99(+3.86%) |
Dec 19, 2014 | 26.64 | 26.67 | 25.61 | 25.76 | 497,912 | -0.83(-3.10%) |
Dec 18, 2014 | 26.71 | 26.89 | 26.38 | 26.59 | 220,205 | +0.31(+1.19%) |
Dec 17, 2014 | 25.34 | 26.32 | 25.34 | 26.27 | 237,991 | +0.97(+3.83%) |
Dec 16, 2014 | 25.31 | 25.82 | 25.31 | 25.31 | 177,922 | -0.11(-0.44%) |
Dec 15, 2014 | 25.86 | 26.01 | 25.20 | 25.42 | 141,404 | -0.36(-1.38%) |
Dec 12, 2014 | 26.12 | 26.17 | 25.68 | 25.77 | 147,322 | -0.67(-2.53%) |
Dec 11, 2014 | 26.46 | 26.95 | 26.40 | 26.44 | 106,420 | +0.05(+0.19%) |
Dec 10, 2014 | 27.00 | 27.52 | 26.39 | 26.39 | 219,941 | -0.74(-2.74%) |
Dec 09, 2014 | 26.52 | 27.26 | 26.48 | 27.14 | 159,599 | +0.29(+1.07%) |
Dec 08, 2014 | 26.97 | 27.31 | 26.76 | 26.85 | 119,961 | -0.21(-0.79%) |
Dec 05, 2014 | 27.04 | 27.41 | 26.85 | 27.06 | 175,169 | -0.06(-0.21%) |
Dec 04, 2014 | 27.26 | 27.29 | 26.81 | 27.12 | 166,775 | -0.14(-0.50%) |
Dec 03, 2014 | 27.18 | 27.38 | 26.98 | 27.26 | 132,790 | +0.04(+0.16%) |
Dec 02, 2014 | 26.50 | 27.25 | 26.42 | 27.21 | 132,092 | +0.67(+2.52%) |
Dec 01, 2014 | 26.91 | 27.07 | 26.52 | 26.54 | 143,482 | -0.51(-1.87%) |
Nov 28, 2014 | 27.52 | 27.63 | 27.04 | 27.05 | 70,358 | -0.51(-1.84%) |
Nov 26, 2014 | 27.26 | 27.56 | 27.56 | 27.56 | 175,159 | +0.26(+0.94%) |
Nov 25, 2014 | 26.94 | 27.39 | 26.81 | 27.30 | 265,559 | +0.40(+1.49%) |
Nov 24, 2014 | 26.93 | 27.04 | 26.69 | 26.90 | 234,512 | +0.00(+0.00%) |
Nov 21, 2014 | 27.11 | 27.31 | 26.70 | 26.90 | 198,268 | +0.16(+0.61%) |
Nov 20, 2014 | 26.35 | 26.78 | 26.35 | 26.74 | 113,459 | +0.18(+0.69%) |
Nov 19, 2014 | 26.70 | 26.70 | 26.08 | 26.55 | 108,159 | -0.23(-0.86%) |
Nov 18, 2014 | 26.43 | 26.88 | 26.43 | 26.78 | 160,987 | +0.37(+1.40%) |
Nov 17, 2014 | 26.38 | 26.70 | 26.04 | 26.41 | 220,791 | -0.06(-0.23%) |
Nov 14, 2014 | 26.47 | 26.77 | 26.33 | 26.47 | 224,561 | -0.03(-0.11%) |
Nov 13, 2014 | 26.60 | 27.05 | 26.40 | 26.50 | 121,452 | -0.12(-0.43%) |
Nov 12, 2014 | 25.98 | 26.84 | 25.88 | 26.62 | 165,384 | +0.46(+1.77%) |
Nov 11, 2014 | 26.10 | 26.25 | 25.87 | 26.16 | 133,959 | +0.05(+0.21%) |
Nov 10, 2014 | 26.11 | 26.11 | 25.71 | 26.10 | 216,497 | +0.01(+0.05%) |
Nov 07, 2014 | 26.12 | 26.13 | 25.85 | 26.09 | 300,808 | -0.04(-0.14%) |
Nov 06, 2014 | 26.40 | 26.42 | 26.11 | 26.13 | 126,731 | -0.18(-0.67%) |
Nov 05, 2014 | 26.27 | 26.64 | 26.19 | 26.30 | 126,336 | +0.36(+1.41%) |
Nov 04, 2014 | 25.74 | 26.07 | 25.65 | 25.94 | 95,226 | +0.16(+0.64%) |