Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.41 | 25.17 | 24.13 | 24.80 | 26,624,494 | +0.15(+0.62%) |
Jan 29, 2015 | 24.27 | 24.75 | 23.76 | 24.65 | 16,926,884 | +0.61(+2.54%) |
Jan 28, 2015 | 24.85 | 24.89 | 23.98 | 24.04 | 16,607,073 | -0.82(-3.30%) |
Jan 27, 2015 | 24.62 | 25.13 | 24.61 | 24.86 | 13,949,436 | +0.12(+0.48%) |
Jan 26, 2015 | 24.59 | 24.84 | 24.44 | 24.74 | 12,428,742 | +0.23(+0.92%) |
Jan 23, 2015 | 24.45 | 24.87 | 24.15 | 24.51 | 11,100,662 | +0.02(+0.07%) |
Jan 22, 2015 | 24.46 | 24.63 | 23.91 | 24.49 | 12,403,013 | +0.31(+1.29%) |
Jan 21, 2015 | 23.85 | 24.39 | 23.79 | 24.18 | 12,900,843 | +0.38(+1.62%) |
Jan 20, 2015 | 23.69 | 23.83 | 23.26 | 23.80 | 15,805,114 | +0.05(+0.21%) |
Jan 16, 2015 | 23.69 | 24.00 | 23.46 | 23.75 | 17,477,272 | +0.21(+0.89%) |
Jan 15, 2015 | 23.48 | 23.92 | 23.40 | 23.54 | 13,481,440 | +0.06(+0.24%) |
Jan 14, 2015 | 22.92 | 23.57 | 22.66 | 23.48 | 17,053,498 | +0.33(+1.44%) |
Jan 13, 2015 | 23.37 | 23.59 | 22.84 | 23.15 | 12,837,003 | -0.19(-0.82%) |
Jan 12, 2015 | 23.78 | 23.78 | 23.06 | 23.34 | 11,530,262 | -0.68(-2.82%) |
Jan 09, 2015 | 24.29 | 24.52 | 23.72 | 24.02 | 11,079,648 | -0.31(-1.26%) |
Jan 08, 2015 | 24.39 | 24.82 | 24.23 | 24.32 | 13,699,215 | +0.23(+0.96%) |
Jan 07, 2015 | 24.49 | 24.74 | 23.95 | 24.09 | 14,594,901 | -0.13(-0.54%) |
Jan 06, 2015 | 24.47 | 24.66 | 23.86 | 24.22 | 14,269,709 | -0.33(-1.36%) |
Jan 05, 2015 | 25.18 | 25.35 | 24.45 | 24.56 | 15,433,130 | -1.01(-3.96%) |
Jan 02, 2015 | 25.35 | 25.77 | 25.35 | 25.57 | 13,147,285 | +0.16(+0.62%) |
Dec 31, 2014 | 25.43 | 25.41 | 25.41 | 25.41 | 11,546,168 | -0.25(-0.99%) |
Dec 30, 2014 | 25.82 | 25.94 | 25.56 | 25.66 | 8,784,364 | -0.14(-0.55%) |
Dec 29, 2014 | 25.88 | 26.09 | 25.60 | 25.80 | 12,109,442 | +0.01(+0.02%) |
Dec 26, 2014 | 25.73 | 26.01 | 25.55 | 25.80 | 7,589,556 | +0.16(+0.62%) |
Dec 24, 2014 | 25.65 | 25.64 | 25.64 | 25.64 | 7,655,292 | -0.21(-0.83%) |
Dec 23, 2014 | 26.00 | 26.04 | 25.63 | 25.86 | 14,927,418 | +0.05(+0.20%) |
Dec 22, 2014 | 25.92 | 25.92 | 25.31 | 25.80 | 12,421,367 | -0.20(-0.78%) |
Dec 19, 2014 | 25.51 | 26.05 | 25.36 | 26.01 | 21,419,174 | +0.68(+2.68%) |
Dec 18, 2014 | 25.54 | 25.71 | 24.72 | 25.33 | 25,497,300 | +0.66(+2.68%) |
Dec 17, 2014 | 23.75 | 24.87 | 23.70 | 24.67 | 36,334,536 | +1.01(+4.28%) |
Dec 16, 2014 | 23.38 | 24.43 | 23.30 | 23.66 | 20,661,942 | -0.17(-0.71%) |
Dec 15, 2014 | 24.49 | 24.57 | 23.57 | 23.83 | 22,262,014 | -0.35(-1.45%) |
Dec 12, 2014 | 24.58 | 24.98 | 24.16 | 24.18 | 45,168,104 | -0.77(-3.10%) |
Dec 11, 2014 | 25.35 | 25.92 | 24.84 | 24.95 | 23,618,866 | -0.34(-1.34%) |
Dec 10, 2014 | 26.05 | 26.12 | 25.07 | 25.29 | 29,333,750 | -1.09(-4.14%) |
Dec 09, 2014 | 26.00 | 26.47 | 25.48 | 26.38 | 20,239,730 | +0.31(+1.20%) |
Dec 08, 2014 | 27.57 | 27.80 | 25.90 | 26.07 | 36,427,588 | -1.88(-6.73%) |
Dec 05, 2014 | 28.44 | 28.63 | 27.91 | 27.95 | 10,791,888 | -0.61(-2.13%) |
Dec 04, 2014 | 28.36 | 28.85 | 28.36 | 28.56 | 9,792,927 | +0.01(+0.02%) |
Dec 03, 2014 | 28.16 | 28.75 | 28.00 | 28.55 | 10,625,672 | +0.23(+0.83%) |
Dec 02, 2014 | 28.09 | 28.85 | 27.80 | 28.32 | 16,025,159 | +0.31(+1.12%) |
Dec 01, 2014 | 28.68 | 28.89 | 27.52 | 28.01 | 26,785,910 | -0.90(-3.11%) |
Nov 28, 2014 | 29.61 | 29.70 | 28.78 | 28.91 | 13,287,680 | -1.73(-5.65%) |
Nov 26, 2014 | 30.59 | 30.64 | 30.64 | 30.64 | 6,593,728 | -0.03(-0.11%) |
Nov 25, 2014 | 30.79 | 31.07 | 30.47 | 30.67 | 9,560,625 | +0.08(+0.26%) |
Nov 24, 2014 | 31.00 | 31.17 | 30.46 | 30.59 | 11,694,535 | -0.40(-1.28%) |
Nov 21, 2014 | 31.41 | 31.56 | 30.79 | 30.99 | 7,507,473 | +0.01(+0.04%) |
Nov 20, 2014 | 30.82 | 31.17 | 30.80 | 30.98 | 6,634,387 | +0.13(+0.43%) |
Nov 19, 2014 | 30.61 | 31.07 | 30.30 | 30.84 | 7,645,230 | +0.38(+1.25%) |
Nov 18, 2014 | 30.41 | 30.77 | 30.29 | 30.46 | 9,142,238 | +0.13(+0.42%) |
Nov 17, 2014 | 29.96 | 30.59 | 29.82 | 30.34 | 8,657,116 | +0.15(+0.48%) |
Nov 14, 2014 | 30.24 | 30.36 | 29.84 | 30.19 | 6,024,442 | +0.09(+0.32%) |
Nov 13, 2014 | 30.49 | 30.50 | 29.77 | 30.10 | 12,587,167 | -0.46(-1.50%) |
Nov 12, 2014 | 30.49 | 30.84 | 30.38 | 30.55 | 7,050,944 | -0.23(-0.76%) |
Nov 11, 2014 | 30.56 | 30.97 | 30.27 | 30.79 | 5,560,551 | +0.23(+0.75%) |
Nov 10, 2014 | 31.17 | 31.34 | 30.52 | 30.56 | 6,815,594 | -0.37(-1.21%) |
Nov 07, 2014 | 30.58 | 31.00 | 30.55 | 30.93 | 8,369,796 | +0.37(+1.22%) |
Nov 06, 2014 | 30.49 | 30.64 | 30.20 | 30.56 | 9,448,843 | +0.08(+0.26%) |
Nov 05, 2014 | 30.46 | 30.55 | 30.03 | 30.48 | 7,061,854 | +0.22(+0.74%) |
Nov 04, 2014 | 30.73 | 30.96 | 29.86 | 30.26 | 10,471,452 | -0.84(-2.71%) |