Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.39 | 24.55 | 23.74 | 23.77 | 1,395,486 | -0.91(-3.69%) |
Jan 29, 2015 | 24.56 | 24.77 | 24.14 | 24.68 | 1,010,418 | +0.13(+0.53%) |
Jan 28, 2015 | 25.68 | 25.70 | 24.50 | 24.55 | 1,667,064 | -0.86(-3.38%) |
Jan 27, 2015 | 25.30 | 25.62 | 25.30 | 25.41 | 956,613 | -0.29(-1.13%) |
Jan 26, 2015 | 25.43 | 25.71 | 25.39 | 25.70 | 628,878 | +0.23(+0.90%) |
Jan 23, 2015 | 25.36 | 25.57 | 25.17 | 25.47 | 547,059 | +0.14(+0.55%) |
Jan 22, 2015 | 24.95 | 25.33 | 24.61 | 25.33 | 878,394 | +0.55(+2.22%) |
Jan 21, 2015 | 24.77 | 25.05 | 24.59 | 24.78 | 468,697 | -0.07(-0.28%) |
Jan 20, 2015 | 25.11 | 25.11 | 24.42 | 24.85 | 812,014 | -0.18(-0.72%) |
Jan 16, 2015 | 24.47 | 25.06 | 24.39 | 25.03 | 561,806 | +0.57(+2.33%) |
Jan 15, 2015 | 24.75 | 24.98 | 24.33 | 24.46 | 695,308 | -0.22(-0.89%) |
Jan 14, 2015 | 24.97 | 25.03 | 24.44 | 24.68 | 586,689 | -0.59(-2.33%) |
Jan 13, 2015 | 25.29 | 25.66 | 24.95 | 25.27 | 599,551 | +0.27(+1.08%) |
Jan 12, 2015 | 25.18 | 25.32 | 24.99 | 25.00 | 555,197 | -0.29(-1.15%) |
Jan 09, 2015 | 25.83 | 25.83 | 25.25 | 25.29 | 502,083 | -0.54(-2.09%) |
Jan 08, 2015 | 25.39 | 25.94 | 25.32 | 25.83 | 870,819 | +0.72(+2.87%) |
Jan 07, 2015 | 25.01 | 25.16 | 24.77 | 25.11 | 828,674 | +0.29(+1.17%) |
Jan 06, 2015 | 25.57 | 25.57 | 24.71 | 24.82 | 982,659 | -0.74(-2.90%) |
Jan 05, 2015 | 25.96 | 26.08 | 25.52 | 25.56 | 614,966 | -0.60(-2.29%) |
Jan 02, 2015 | 26.22 | 26.38 | 25.77 | 26.16 | 547,449 | +0.05(+0.19%) |
Dec 31, 2014 | 26.61 | 26.11 | 26.11 | 26.11 | 613,000 | -0.47(-1.77%) |
Dec 30, 2014 | 26.94 | 27.06 | 26.55 | 26.58 | 522,494 | -0.37(-1.37%) |
Dec 29, 2014 | 26.73 | 27.01 | 26.51 | 26.95 | 764,543 | +0.42(+1.58%) |
Dec 26, 2014 | 26.74 | 26.74 | 26.53 | 26.53 | 344,319 | -0.09(-0.34%) |
Dec 24, 2014 | 26.51 | 26.62 | 26.62 | 26.62 | 470,400 | +0.22(+0.83%) |
Dec 23, 2014 | 26.19 | 26.45 | 26.15 | 26.40 | 576,421 | +0.31(+1.19%) |
Dec 22, 2014 | 26.29 | 26.41 | 26.00 | 26.09 | 575,719 | -0.20(-0.76%) |
Dec 19, 2014 | 25.90 | 26.31 | 25.70 | 26.29 | 2,036,662 | +0.43(+1.66%) |
Dec 18, 2014 | 26.04 | 26.06 | 25.68 | 25.86 | 1,111,241 | +0.26(+1.02%) |
Dec 17, 2014 | 25.03 | 25.63 | 24.80 | 25.60 | 754,119 | +0.76(+3.06%) |
Dec 16, 2014 | 25.03 | 25.30 | 24.81 | 24.84 | 866,303 | -0.36(-1.43%) |
Dec 15, 2014 | 25.30 | 25.48 | 24.92 | 25.20 | 1,104,440 | +0.08(+0.32%) |
Dec 12, 2014 | 25.38 | 25.57 | 25.07 | 25.12 | 870,565 | -0.46(-1.80%) |
Dec 11, 2014 | 25.86 | 26.04 | 25.50 | 25.58 | 1,147,402 | -0.23(-0.89%) |
Dec 10, 2014 | 26.13 | 26.24 | 25.74 | 25.81 | 860,820 | -0.37(-1.41%) |
Dec 09, 2014 | 26.11 | 26.51 | 25.75 | 26.18 | 1,390,409 | -0.33(-1.24%) |
Dec 08, 2014 | 27.14 | 27.42 | 26.27 | 26.51 | 1,450,219 | -0.85(-3.11%) |
Dec 05, 2014 | 26.82 | 27.39 | 26.65 | 27.36 | 985,941 | +0.63(+2.36%) |
Dec 04, 2014 | 26.47 | 26.78 | 26.35 | 26.73 | 605,689 | +0.16(+0.60%) |
Dec 03, 2014 | 26.59 | 26.64 | 26.42 | 26.57 | 509,901 | +0.05(+0.19%) |
Dec 02, 2014 | 26.57 | 26.69 | 26.37 | 26.52 | 563,130 | -0.06(-0.23%) |
Dec 01, 2014 | 26.73 | 26.82 | 26.44 | 26.58 | 651,027 | -0.22(-0.82%) |
Nov 28, 2014 | 26.76 | 27.00 | 26.75 | 26.80 | 250,680 | +0.03(+0.11%) |
Nov 26, 2014 | 26.59 | 26.77 | 26.77 | 26.77 | 620,100 | +0.20(+0.75%) |
Nov 25, 2014 | 26.51 | 26.72 | 26.35 | 26.57 | 727,597 | +0.08(+0.30%) |
Nov 24, 2014 | 26.11 | 26.61 | 26.11 | 26.49 | 1,040,348 | +0.45(+1.73%) |
Nov 21, 2014 | 26.77 | 26.82 | 25.91 | 26.04 | 1,024,175 | -0.33(-1.25%) |
Nov 20, 2014 | 25.67 | 26.43 | 25.58 | 26.37 | 1,106,052 | +0.52(+2.01%) |
Nov 19, 2014 | 26.20 | 26.20 | 25.80 | 25.85 | 729,775 | -0.35(-1.34%) |
Nov 18, 2014 | 25.99 | 26.49 | 25.98 | 26.20 | 1,274,503 | +0.20(+0.77%) |
Nov 17, 2014 | 25.83 | 26.24 | 25.80 | 26.00 | 815,406 | -0.03(-0.12%) |
Nov 14, 2014 | 26.15 | 26.34 | 26.01 | 26.03 | 722,503 | -0.08(-0.31%) |
Nov 13, 2014 | 26.15 | 26.55 | 26.07 | 26.11 | 768,927 | +0.07(+0.27%) |
Nov 12, 2014 | 25.96 | 26.23 | 25.90 | 26.04 | 823,215 | -0.08(-0.31%) |
Nov 11, 2014 | 26.10 | 26.16 | 25.85 | 26.12 | 630,594 | +0.02(+0.08%) |
Nov 10, 2014 | 26.06 | 26.22 | 25.87 | 26.10 | 761,812 | +0.11(+0.42%) |
Nov 07, 2014 | 25.84 | 26.09 | 25.69 | 25.99 | 1,127,322 | +0.14(+0.54%) |
Nov 06, 2014 | 25.60 | 25.89 | 25.60 | 25.85 | 850,662 | +0.20(+0.78%) |
Nov 05, 2014 | 26.00 | 26.01 | 25.55 | 25.65 | 571,101 | -0.12(-0.47%) |
Nov 04, 2014 | 25.88 | 25.96 | 25.51 | 25.77 | 849,032 | -0.31(-1.19%) |