Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.23 | 25.43 | 24.97 | 25.06 | 4,314,171 | -0.51(-2.01%) |
Jan 29, 2015 | 24.85 | 25.61 | 24.78 | 25.57 | 8,033,602 | +0.82(+3.32%) |
Jan 28, 2015 | 25.06 | 25.19 | 24.72 | 24.75 | 9,886,765 | -0.23(-0.91%) |
Jan 27, 2015 | 24.74 | 25.06 | 24.60 | 24.98 | 4,678,129 | -0.08(-0.32%) |
Jan 26, 2015 | 24.90 | 25.09 | 24.60 | 25.06 | 7,718,755 | +0.51(+2.10%) |
Jan 23, 2015 | 24.70 | 24.78 | 24.45 | 24.54 | 3,917,608 | -0.16(-0.64%) |
Jan 22, 2015 | 24.59 | 24.76 | 24.33 | 24.70 | 4,522,977 | +0.27(+1.09%) |
Jan 21, 2015 | 24.36 | 24.64 | 24.21 | 24.44 | 5,559,906 | +0.23(+0.94%) |
Jan 20, 2015 | 24.83 | 24.89 | 24.00 | 24.21 | 6,811,443 | -0.61(-2.47%) |
Jan 16, 2015 | 24.26 | 24.86 | 23.77 | 24.82 | 14,688,625 | +0.49(+2.03%) |
Jan 15, 2015 | 25.80 | 25.87 | 24.26 | 24.33 | 16,349,018 | -1.29(-5.02%) |
Jan 14, 2015 | 25.54 | 25.81 | 25.14 | 25.61 | 11,473,906 | -0.09(-0.35%) |
Jan 13, 2015 | 26.62 | 26.99 | 25.26 | 25.70 | 19,148,492 | -0.67(-2.55%) |
Jan 12, 2015 | 26.34 | 26.58 | 26.06 | 26.37 | 8,975,549 | +0.06(+0.23%) |
Jan 09, 2015 | 26.44 | 26.48 | 26.21 | 26.31 | 9,231,830 | +0.07(+0.26%) |
Jan 08, 2015 | 25.86 | 26.29 | 25.82 | 26.24 | 4,749,268 | +0.60(+2.35%) |
Jan 07, 2015 | 25.08 | 25.88 | 24.97 | 25.64 | 9,270,956 | +0.81(+3.27%) |
Jan 06, 2015 | 25.22 | 25.23 | 24.63 | 24.83 | 1,756,155 | -0.29(-1.14%) |
Jan 05, 2015 | 25.28 | 25.37 | 24.96 | 25.12 | 5,466,131 | -0.27(-1.05%) |
Jan 02, 2015 | 25.76 | 25.83 | 25.09 | 25.38 | 2,159,461 | -0.21(-0.81%) |
Dec 31, 2014 | 25.42 | 25.59 | 25.59 | 25.59 | 2,545,815 | +0.20(+0.78%) |
Dec 30, 2014 | 25.24 | 25.46 | 25.24 | 25.39 | 1,034,983 | +0.05(+0.20%) |
Dec 29, 2014 | 25.08 | 25.53 | 24.99 | 25.34 | 1,163,232 | +0.19(+0.75%) |
Dec 26, 2014 | 25.12 | 25.30 | 25.06 | 25.16 | 665,369 | +0.09(+0.36%) |
Dec 24, 2014 | 25.06 | 25.07 | 25.07 | 25.07 | 848,133 | +0.04(+0.15%) |
Dec 23, 2014 | 25.14 | 25.30 | 25.01 | 25.03 | 1,693,591 | -0.01(-0.04%) |
Dec 22, 2014 | 24.96 | 25.10 | 24.80 | 25.04 | 2,222,468 | +0.03(+0.12%) |
Dec 19, 2014 | 24.96 | 25.06 | 24.70 | 25.01 | 1,609,605 | +0.10(+0.40%) |
Dec 18, 2014 | 24.77 | 24.93 | 24.51 | 24.91 | 3,247,049 | +0.40(+1.61%) |
Dec 17, 2014 | 23.80 | 24.57 | 23.79 | 24.52 | 4,647,572 | +0.77(+3.24%) |
Dec 16, 2014 | 23.85 | 24.18 | 23.67 | 23.75 | 2,883,000 | -0.24(-0.99%) |
Dec 15, 2014 | 24.28 | 24.46 | 23.91 | 23.98 | 2,858,922 | -0.23(-0.94%) |
Dec 12, 2014 | 24.42 | 24.51 | 24.20 | 24.21 | 7,009,533 | -0.39(-1.57%) |
Dec 11, 2014 | 24.58 | 24.87 | 24.53 | 24.59 | 1,952,444 | +0.12(+0.48%) |
Dec 10, 2014 | 25.29 | 25.47 | 24.46 | 24.48 | 3,863,883 | -0.88(-3.47%) |
Dec 09, 2014 | 25.00 | 25.38 | 24.97 | 25.36 | 2,181,223 | +0.12(+0.47%) |
Dec 08, 2014 | 25.28 | 25.50 | 25.18 | 25.24 | 1,408,774 | -0.04(-0.16%) |
Dec 05, 2014 | 25.25 | 25.43 | 25.14 | 25.28 | 1,977,249 | +0.03(+0.12%) |
Dec 04, 2014 | 25.39 | 25.43 | 25.14 | 25.25 | 2,334,854 | -0.14(-0.54%) |
Dec 03, 2014 | 25.43 | 25.66 | 25.38 | 25.39 | 2,857,943 | -0.07(-0.27%) |
Dec 02, 2014 | 25.31 | 25.53 | 25.30 | 25.45 | 1,512,744 | +0.18(+0.70%) |
Dec 01, 2014 | 25.49 | 25.52 | 25.26 | 25.28 | 4,270,645 | -0.36(-1.39%) |
Nov 28, 2014 | 25.62 | 25.73 | 25.43 | 25.63 | 2,361,678 | +0.09(+0.35%) |
Nov 26, 2014 | 25.66 | 25.54 | 25.54 | 25.54 | 2,104,582 | -0.07(-0.27%) |
Nov 25, 2014 | 25.76 | 25.95 | 25.50 | 25.61 | 2,321,378 | -0.15(-0.58%) |
Nov 24, 2014 | 25.66 | 25.82 | 25.58 | 25.76 | 1,910,332 | +0.22(+0.85%) |
Nov 21, 2014 | 25.62 | 25.76 | 25.54 | 25.54 | 4,704,063 | +0.18(+0.70%) |
Nov 20, 2014 | 24.75 | 25.45 | 24.72 | 25.37 | 2,765,812 | +0.50(+2.03%) |
Nov 19, 2014 | 24.92 | 25.03 | 24.73 | 24.86 | 3,266,323 | +0.01(+0.04%) |
Nov 18, 2014 | 24.77 | 24.96 | 24.76 | 24.85 | 2,204,783 | +0.07(+0.28%) |
Nov 17, 2014 | 24.85 | 24.89 | 24.69 | 24.78 | 1,467,992 | -0.03(-0.12%) |
Nov 14, 2014 | 24.77 | 24.91 | 24.70 | 24.81 | 1,461,580 | +0.04(+0.16%) |
Nov 13, 2014 | 24.75 | 24.97 | 24.72 | 24.77 | 1,901,852 | +0.00(+0.00%) |
Nov 12, 2014 | 24.75 | 24.88 | 24.70 | 24.77 | 3,728,144 | -0.14(-0.55%) |
Nov 11, 2014 | 24.44 | 24.95 | 24.44 | 24.91 | 3,657,456 | +0.42(+1.73%) |
Nov 10, 2014 | 24.53 | 24.69 | 24.44 | 24.49 | 3,688,218 | +0.24(+0.98%) |
Nov 07, 2014 | 24.10 | 24.39 | 23.99 | 24.25 | 3,554,740 | +0.16(+0.66%) |
Nov 06, 2014 | 23.63 | 24.11 | 23.63 | 24.09 | 3,276,268 | +0.48(+2.05%) |
Nov 05, 2014 | 23.80 | 23.80 | 23.54 | 23.61 | 1,665,093 | -0.02(-0.08%) |
Nov 04, 2014 | 23.80 | 23.87 | 23.54 | 23.63 | 2,037,629 | -0.26(-1.08%) |