Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.88 | 22.02 | 21.78 | 21.83 | 68,639,184 | -0.30(-1.35%) |
Jan 29, 2015 | 22.53 | 22.61 | 21.98 | 22.12 | 50,745,464 | -0.30(-1.32%) |
Jan 28, 2015 | 23.20 | 23.26 | 22.40 | 22.42 | 48,427,200 | -0.72(-3.13%) |
Jan 27, 2015 | 23.10 | 23.34 | 23.01 | 23.15 | 23,187,894 | -0.14(-0.59%) |
Jan 26, 2015 | 23.13 | 23.35 | 23.03 | 23.28 | 21,071,004 | +0.16(+0.67%) |
Jan 23, 2015 | 23.24 | 23.27 | 23.04 | 23.13 | 26,422,790 | -0.11(-0.46%) |
Jan 22, 2015 | 22.98 | 23.28 | 22.86 | 23.23 | 32,737,314 | +0.33(+1.43%) |
Jan 21, 2015 | 22.76 | 23.01 | 22.66 | 22.90 | 33,892,552 | -0.02(-0.07%) |
Jan 20, 2015 | 23.31 | 23.31 | 22.78 | 22.92 | 33,544,660 | -0.39(-1.69%) |
Jan 16, 2015 | 22.92 | 23.32 | 23.32 | 23.32 | 37,781,516 | +0.32(+1.37%) |
Jan 15, 2015 | 23.00 | 23.18 | 22.77 | 23.00 | 39,249,660 | +0.07(+0.32%) |
Jan 14, 2015 | 22.93 | 23.11 | 22.59 | 22.93 | 59,420,320 | -0.42(-1.79%) |
Jan 13, 2015 | 23.34 | 23.80 | 23.18 | 23.34 | 42,436,712 | +0.28(+1.19%) |
Jan 12, 2015 | 23.10 | 23.29 | 22.90 | 23.07 | 27,371,624 | -0.05(-0.21%) |
Jan 09, 2015 | 23.25 | 23.32 | 23.03 | 23.12 | 27,058,266 | -0.04(-0.16%) |
Jan 08, 2015 | 22.90 | 23.43 | 22.84 | 23.16 | 38,388,188 | +0.49(+2.17%) |
Jan 07, 2015 | 22.78 | 22.86 | 22.49 | 22.66 | 26,934,072 | -0.02(-0.09%) |
Jan 06, 2015 | 22.95 | 22.97 | 22.53 | 22.68 | 41,359,864 | -0.30(-1.30%) |
Jan 05, 2015 | 23.35 | 23.45 | 22.86 | 22.98 | 39,625,500 | -0.48(-2.04%) |
Jan 02, 2015 | 23.73 | 23.87 | 23.25 | 23.46 | 25,874,402 | -0.27(-1.14%) |
Dec 31, 2014 | 24.06 | 23.73 | 23.73 | 23.73 | 30,170,952 | -0.35(-1.46%) |
Dec 30, 2014 | 23.96 | 24.22 | 23.94 | 24.08 | 20,017,452 | -0.00(-0.01%) |
Dec 29, 2014 | 23.78 | 24.16 | 23.77 | 24.09 | 17,526,520 | +0.20(+0.84%) |
Dec 26, 2014 | 23.75 | 23.95 | 23.66 | 23.88 | 13,911,049 | +0.13(+0.54%) |
Dec 24, 2014 | 23.72 | 23.76 | 23.76 | 23.76 | 11,735,253 | +0.07(+0.29%) |
Dec 23, 2014 | 23.52 | 23.81 | 23.45 | 23.69 | 27,674,358 | +0.28(+1.19%) |
Dec 22, 2014 | 23.41 | 23.65 | 23.34 | 23.41 | 46,875,588 | +0.02(+0.09%) |
Dec 19, 2014 | 22.97 | 23.46 | 22.97 | 23.39 | 52,076,724 | +0.36(+1.56%) |
Dec 18, 2014 | 22.66 | 23.13 | 22.49 | 23.03 | 42,631,084 | +0.39(+1.73%) |
Dec 17, 2014 | 22.39 | 22.70 | 22.39 | 22.64 | 31,300,118 | +0.21(+0.96%) |
Dec 16, 2014 | 22.42 | 22.84 | 22.39 | 22.42 | 38,568,024 | -0.05(-0.24%) |
Dec 15, 2014 | 22.78 | 22.81 | 22.43 | 22.48 | 31,618,406 | -0.17(-0.74%) |
Dec 12, 2014 | 22.50 | 22.90 | 22.50 | 22.64 | 27,775,610 | -0.22(-0.98%) |
Dec 11, 2014 | 22.80 | 23.09 | 22.70 | 22.87 | 25,681,130 | +0.13(+0.58%) |
Dec 10, 2014 | 22.92 | 23.05 | 22.63 | 22.73 | 29,802,456 | -0.25(-1.10%) |
Dec 09, 2014 | 22.88 | 23.13 | 22.77 | 22.99 | 24,917,014 | -0.07(-0.30%) |
Dec 08, 2014 | 23.02 | 23.19 | 22.92 | 23.06 | 23,396,378 | +0.01(+0.04%) |
Dec 05, 2014 | 23.04 | 23.21 | 22.98 | 23.05 | 19,564,614 | -0.01(-0.06%) |
Dec 04, 2014 | 23.26 | 23.41 | 22.95 | 23.06 | 36,803,032 | -0.31(-1.34%) |
Dec 03, 2014 | 23.34 | 23.42 | 23.12 | 23.38 | 25,370,364 | +0.05(+0.21%) |
Dec 02, 2014 | 23.11 | 23.38 | 23.03 | 23.33 | 24,284,312 | +0.17(+0.74%) |
Dec 01, 2014 | 23.31 | 23.31 | 23.02 | 23.15 | 28,307,082 | -0.18(-0.77%) |
Nov 28, 2014 | 23.43 | 23.43 | 23.23 | 23.33 | 13,531,137 | +0.07(+0.32%) |
Nov 26, 2014 | 23.22 | 23.26 | 23.26 | 23.26 | 22,490,776 | +0.10(+0.42%) |
Nov 25, 2014 | 22.76 | 23.19 | 22.66 | 23.16 | 42,893,416 | +0.66(+2.92%) |
Nov 24, 2014 | 22.22 | 22.52 | 22.20 | 22.51 | 31,564,762 | +0.38(+1.73%) |
Nov 21, 2014 | 22.44 | 22.58 | 22.03 | 22.12 | 46,180,012 | -0.12(-0.55%) |
Nov 20, 2014 | 22.24 | 22.28 | 22.11 | 22.25 | 22,587,900 | +0.00(+0.00%) |
Nov 19, 2014 | 22.23 | 22.26 | 22.05 | 22.25 | 40,798,892 | -0.02(-0.07%) |
Nov 18, 2014 | 22.17 | 22.33 | 22.00 | 22.26 | 33,776,760 | +0.11(+0.51%) |
Nov 17, 2014 | 22.10 | 22.23 | 21.96 | 22.15 | 31,913,954 | +0.02(+0.08%) |
Nov 14, 2014 | 22.29 | 22.29 | 22.00 | 22.13 | 24,489,766 | -0.08(-0.37%) |
Nov 13, 2014 | 21.97 | 22.34 | 21.85 | 22.21 | 50,729,028 | +0.29(+1.31%) |
Nov 12, 2014 | 21.68 | 22.09 | 21.63 | 21.93 | 70,651,056 | +0.26(+1.21%) |
Nov 11, 2014 | 21.63 | 21.72 | 21.09 | 21.67 | 95,297,024 | +0.00(+0.02%) |
Nov 10, 2014 | 22.60 | 22.60 | 21.19 | 21.66 | 161,641,472 | -0.90(-3.99%) |
Nov 07, 2014 | 22.68 | 22.68 | 22.25 | 22.56 | 42,831,808 | -0.09(-0.42%) |
Nov 06, 2014 | 22.61 | 22.68 | 22.34 | 22.66 | 24,480,146 | +0.12(+0.53%) |
Nov 05, 2014 | 22.45 | 22.60 | 22.28 | 22.54 | 23,021,406 | +0.19(+0.84%) |
Nov 04, 2014 | 22.75 | 22.80 | 22.17 | 22.35 | 33,297,566 | -0.40(-1.74%) |