Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.60 | 24.00 | 23.30 | 23.72 | 704,969 | +0.03(+0.11%) |
Jan 29, 2015 | 23.82 | 24.24 | 23.60 | 23.70 | 812,305 | +0.01(+0.06%) |
Jan 28, 2015 | 23.99 | 23.99 | 23.52 | 23.68 | 910,589 | -0.31(-1.30%) |
Jan 27, 2015 | 23.91 | 24.08 | 23.75 | 24.00 | 705,788 | -0.05(-0.22%) |
Jan 26, 2015 | 24.77 | 24.88 | 24.00 | 24.05 | 949,553 | -1.11(-4.39%) |
Jan 23, 2015 | 25.08 | 25.50 | 25.04 | 25.16 | 541,990 | +0.06(+0.24%) |
Jan 22, 2015 | 24.82 | 25.14 | 24.82 | 25.10 | 1,352,007 | +0.29(+1.18%) |
Jan 21, 2015 | 25.56 | 25.56 | 24.77 | 24.80 | 953,596 | -0.69(-2.69%) |
Jan 20, 2015 | 26.07 | 26.08 | 25.47 | 25.49 | 787,954 | -0.66(-2.52%) |
Jan 16, 2015 | 25.58 | 26.19 | 25.55 | 26.15 | 455,954 | +0.44(+1.71%) |
Jan 15, 2015 | 25.83 | 25.83 | 25.45 | 25.71 | 397,774 | +0.03(+0.10%) |
Jan 14, 2015 | 25.82 | 26.07 | 25.40 | 25.68 | 397,209 | -0.25(-0.95%) |
Jan 13, 2015 | 25.73 | 26.07 | 25.71 | 25.93 | 555,929 | +0.25(+0.96%) |
Jan 12, 2015 | 25.54 | 25.77 | 25.46 | 25.68 | 663,574 | +0.01(+0.03%) |
Jan 09, 2015 | 25.77 | 25.85 | 25.56 | 25.68 | 416,170 | -0.11(-0.44%) |
Jan 08, 2015 | 25.68 | 25.98 | 25.54 | 25.79 | 303,695 | +0.26(+1.02%) |
Jan 07, 2015 | 25.50 | 25.71 | 25.19 | 25.53 | 549,177 | +0.13(+0.50%) |
Jan 06, 2015 | 25.28 | 25.62 | 25.18 | 25.40 | 588,549 | +0.09(+0.37%) |
Jan 05, 2015 | 25.79 | 25.85 | 25.22 | 25.31 | 580,543 | -0.52(-2.01%) |
Jan 02, 2015 | 25.77 | 26.04 | 25.72 | 25.83 | 374,653 | -0.05(-0.18%) |
Dec 31, 2014 | 26.00 | 25.87 | 25.87 | 25.87 | 296,614 | -0.09(-0.33%) |
Dec 30, 2014 | 25.98 | 26.16 | 25.92 | 25.96 | 397,489 | +0.03(+0.13%) |
Dec 29, 2014 | 26.18 | 26.29 | 25.91 | 25.93 | 451,919 | -0.37(-1.42%) |
Dec 26, 2014 | 26.04 | 26.40 | 26.04 | 26.30 | 349,473 | +0.25(+0.97%) |
Dec 24, 2014 | 25.93 | 26.05 | 26.05 | 26.05 | 271,984 | +0.15(+0.59%) |
Dec 23, 2014 | 25.62 | 25.93 | 25.57 | 25.89 | 637,849 | +0.24(+0.93%) |
Dec 22, 2014 | 26.04 | 26.21 | 25.56 | 25.66 | 460,955 | -0.28(-1.08%) |
Dec 19, 2014 | 25.81 | 26.17 | 25.64 | 25.93 | 980,848 | +0.19(+0.75%) |
Dec 18, 2014 | 25.94 | 26.02 | 25.26 | 25.74 | 732,237 | +0.09(+0.34%) |
Dec 17, 2014 | 25.60 | 25.83 | 25.14 | 25.66 | 463,124 | +0.13(+0.50%) |
Dec 16, 2014 | 25.18 | 25.73 | 25.10 | 25.53 | 504,323 | +0.29(+1.13%) |
Dec 15, 2014 | 25.53 | 25.81 | 25.10 | 25.24 | 634,015 | -0.23(-0.89%) |
Dec 12, 2014 | 25.88 | 25.88 | 25.40 | 25.47 | 548,791 | -0.54(-2.07%) |
Dec 11, 2014 | 25.49 | 26.16 | 25.41 | 26.01 | 512,694 | +0.51(+1.98%) |
Dec 10, 2014 | 25.97 | 26.00 | 25.40 | 25.50 | 664,319 | -0.53(-2.02%) |
Dec 09, 2014 | 25.73 | 26.05 | 25.53 | 26.03 | 561,834 | +0.16(+0.64%) |
Dec 08, 2014 | 25.84 | 26.08 | 25.66 | 25.86 | 627,933 | -0.11(-0.41%) |
Dec 05, 2014 | 25.98 | 26.25 | 25.74 | 25.97 | 514,370 | -0.12(-0.45%) |
Dec 04, 2014 | 26.30 | 26.47 | 26.02 | 26.09 | 447,231 | -0.22(-0.85%) |
Dec 03, 2014 | 26.26 | 26.36 | 26.00 | 26.31 | 517,827 | +0.03(+0.13%) |
Dec 02, 2014 | 26.60 | 26.67 | 26.17 | 26.28 | 424,195 | -0.39(-1.46%) |
Dec 01, 2014 | 26.61 | 27.07 | 26.51 | 26.67 | 680,510 | +0.18(+0.70%) |
Nov 28, 2014 | 26.48 | 26.71 | 26.32 | 26.48 | 262,157 | -0.12(-0.47%) |
Nov 26, 2014 | 26.48 | 26.61 | 26.61 | 26.61 | 350,101 | +0.13(+0.50%) |
Nov 25, 2014 | 26.27 | 26.56 | 26.12 | 26.48 | 482,954 | +0.28(+1.06%) |
Nov 24, 2014 | 26.45 | 26.62 | 26.03 | 26.20 | 519,284 | -0.26(-0.99%) |
Nov 21, 2014 | 26.51 | 26.64 | 26.27 | 26.46 | 358,941 | +0.18(+0.68%) |
Nov 20, 2014 | 26.39 | 26.67 | 26.10 | 26.28 | 611,143 | -0.18(-0.67%) |
Nov 19, 2014 | 26.04 | 26.57 | 25.98 | 26.46 | 753,443 | +0.37(+1.41%) |
Nov 18, 2014 | 25.76 | 26.14 | 25.73 | 26.09 | 575,472 | +0.39(+1.51%) |
Nov 17, 2014 | 25.20 | 25.86 | 25.18 | 25.71 | 653,825 | +0.45(+1.77%) |
Nov 14, 2014 | 25.11 | 25.29 | 24.99 | 25.26 | 369,532 | +0.18(+0.74%) |
Nov 13, 2014 | 25.06 | 25.11 | 24.86 | 25.07 | 391,769 | +0.07(+0.29%) |
Nov 12, 2014 | 24.78 | 25.01 | 24.74 | 25.00 | 515,312 | +0.22(+0.90%) |
Nov 11, 2014 | 24.70 | 24.93 | 24.70 | 24.78 | 348,773 | +0.14(+0.56%) |
Nov 10, 2014 | 24.58 | 24.72 | 24.50 | 24.64 | 375,972 | +0.12(+0.48%) |
Nov 07, 2014 | 24.63 | 24.80 | 24.48 | 24.52 | 597,574 | -0.01(-0.05%) |
Nov 06, 2014 | 25.05 | 25.08 | 24.40 | 24.53 | 503,490 | -0.53(-2.13%) |
Nov 05, 2014 | 24.90 | 25.14 | 24.77 | 25.07 | 538,013 | +0.16(+0.63%) |
Nov 04, 2014 | 24.72 | 24.94 | 24.61 | 24.91 | 640,048 | +0.08(+0.32%) |