Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.70 | 22.94 | 22.59 | 22.69 | 38,003,740 | -1.12(-4.69%) |
Jan 29, 2015 | 23.90 | 23.93 | 23.49 | 23.80 | 21,633,578 | +0.02(+0.08%) |
Jan 28, 2015 | 24.00 | 24.17 | 23.73 | 23.78 | 22,091,256 | -0.66(-2.70%) |
Jan 27, 2015 | 23.90 | 24.55 | 23.84 | 24.44 | 20,310,774 | +0.29(+1.20%) |
Jan 26, 2015 | 24.13 | 24.38 | 24.02 | 24.15 | 18,385,636 | -0.18(-0.73%) |
Jan 23, 2015 | 24.63 | 24.64 | 24.28 | 24.33 | 26,706,868 | -0.73(-2.93%) |
Jan 22, 2015 | 25.11 | 25.26 | 24.73 | 25.07 | 27,247,564 | +0.40(+1.61%) |
Jan 21, 2015 | 24.03 | 24.79 | 23.97 | 24.67 | 24,459,420 | +0.79(+3.32%) |
Jan 20, 2015 | 23.81 | 23.92 | 23.56 | 23.88 | 35,206,148 | -0.40(-1.66%) |
Jan 16, 2015 | 23.94 | 24.28 | 23.91 | 24.28 | 29,741,692 | +0.79(+3.35%) |
Jan 15, 2015 | 24.08 | 24.15 | 23.48 | 23.49 | 21,628,406 | -0.36(-1.50%) |
Jan 14, 2015 | 23.60 | 23.94 | 23.49 | 23.85 | 24,003,306 | +0.24(+1.01%) |
Jan 13, 2015 | 23.66 | 23.91 | 23.38 | 23.61 | 25,949,150 | +0.26(+1.10%) |
Jan 12, 2015 | 23.37 | 23.41 | 23.17 | 23.35 | 19,541,596 | -0.56(-2.35%) |
Jan 09, 2015 | 23.88 | 24.04 | 23.71 | 23.92 | 14,365,465 | -0.07(-0.28%) |
Jan 08, 2015 | 23.76 | 24.18 | 23.67 | 23.98 | 21,295,156 | +0.38(+1.60%) |
Jan 07, 2015 | 23.64 | 23.87 | 23.49 | 23.61 | 24,844,110 | +0.62(+2.70%) |
Jan 06, 2015 | 22.89 | 23.14 | 22.62 | 22.98 | 32,053,550 | +0.40(+1.79%) |
Jan 05, 2015 | 22.62 | 22.75 | 22.51 | 22.58 | 33,575,496 | -0.80(-3.42%) |
Jan 02, 2015 | 23.79 | 23.80 | 23.17 | 23.38 | 26,868,082 | -0.80(-3.31%) |
Dec 31, 2014 | 24.27 | 24.18 | 24.18 | 24.18 | 13,767,549 | -0.13(-0.52%) |
Dec 30, 2014 | 24.52 | 24.60 | 24.14 | 24.31 | 20,237,758 | +0.15(+0.63%) |
Dec 29, 2014 | 24.08 | 24.42 | 24.02 | 24.15 | 16,361,808 | +0.03(+0.11%) |
Dec 26, 2014 | 24.32 | 24.48 | 24.05 | 24.13 | 11,019,068 | -0.05(-0.19%) |
Dec 24, 2014 | 24.20 | 24.17 | 24.17 | 24.17 | 8,213,615 | +0.06(+0.25%) |
Dec 23, 2014 | 24.17 | 24.20 | 23.73 | 24.11 | 20,328,232 | -0.09(-0.38%) |
Dec 22, 2014 | 24.03 | 24.29 | 23.89 | 24.21 | 30,752,808 | +0.40(+1.67%) |
Dec 19, 2014 | 23.79 | 24.10 | 23.70 | 23.81 | 40,313,348 | +0.24(+1.01%) |
Dec 18, 2014 | 23.83 | 24.02 | 23.37 | 23.57 | 31,928,190 | +0.42(+1.80%) |
Dec 17, 2014 | 22.51 | 23.57 | 22.47 | 23.16 | 73,339,176 | +1.07(+4.85%) |
Dec 16, 2014 | 21.96 | 22.47 | 21.53 | 22.09 | 68,523,968 | -0.35(-1.54%) |
Dec 15, 2014 | 23.23 | 23.26 | 22.14 | 22.43 | 48,660,072 | -0.85(-3.65%) |
Dec 12, 2014 | 23.92 | 23.93 | 23.23 | 23.28 | 28,475,302 | -0.65(-2.70%) |
Dec 11, 2014 | 24.01 | 24.31 | 23.84 | 23.93 | 28,743,974 | -0.38(-1.56%) |
Dec 10, 2014 | 24.72 | 24.72 | 24.27 | 24.31 | 29,621,614 | -0.50(-2.00%) |
Dec 09, 2014 | 24.65 | 24.95 | 24.46 | 24.80 | 36,431,812 | +0.04(+0.16%) |
Dec 08, 2014 | 25.53 | 25.55 | 24.61 | 24.76 | 39,816,776 | -0.92(-3.59%) |
Dec 05, 2014 | 25.47 | 25.85 | 25.30 | 25.68 | 24,944,874 | +0.13(+0.51%) |
Dec 04, 2014 | 25.68 | 25.78 | 25.38 | 25.55 | 28,964,414 | -0.48(-1.86%) |
Dec 03, 2014 | 26.16 | 26.37 | 26.03 | 26.04 | 23,544,286 | +0.23(+0.90%) |
Dec 02, 2014 | 26.19 | 26.25 | 25.70 | 25.80 | 26,988,350 | -0.40(-1.51%) |
Dec 01, 2014 | 26.67 | 26.70 | 26.01 | 26.20 | 54,795,540 | -1.13(-4.13%) |
Nov 28, 2014 | 27.59 | 27.64 | 27.21 | 27.33 | 43,263,348 | -0.91(-3.24%) |
Nov 26, 2014 | 28.29 | 28.24 | 28.24 | 28.24 | 28,530,608 | +0.37(+1.31%) |
Nov 25, 2014 | 28.54 | 28.58 | 27.86 | 27.88 | 31,330,438 | +0.03(+0.12%) |
Nov 24, 2014 | 28.24 | 28.52 | 27.81 | 27.85 | 43,645,096 | -0.86(-2.98%) |
Nov 21, 2014 | 27.47 | 28.82 | 27.45 | 28.70 | 101,675,360 | +1.84(+6.86%) |
Nov 20, 2014 | 27.48 | 27.48 | 26.36 | 26.86 | 56,376,396 | +0.14(+0.51%) |
Nov 19, 2014 | 26.45 | 26.84 | 26.05 | 26.72 | 42,037,292 | +0.76(+2.92%) |
Nov 18, 2014 | 25.47 | 26.09 | 25.37 | 25.96 | 28,141,376 | +0.56(+2.21%) |
Nov 17, 2014 | 25.87 | 25.89 | 25.22 | 25.40 | 23,811,124 | -0.25(-0.97%) |
Nov 14, 2014 | 25.21 | 25.77 | 25.17 | 25.65 | 31,483,738 | -0.24(-0.93%) |
Nov 13, 2014 | 26.51 | 26.55 | 25.69 | 25.89 | 35,055,700 | -0.57(-2.15%) |
Nov 12, 2014 | 26.73 | 27.07 | 26.41 | 26.46 | 36,806,028 | +0.00(+0.00%) |
Nov 11, 2014 | 26.40 | 26.51 | 26.11 | 26.46 | 24,559,218 | -0.03(-0.12%) |
Nov 10, 2014 | 27.11 | 27.14 | 26.43 | 26.49 | 20,703,828 | -0.27(-1.00%) |
Nov 07, 2014 | 26.58 | 26.81 | 26.46 | 26.76 | 29,305,962 | +0.39(+1.49%) |
Nov 06, 2014 | 26.80 | 26.90 | 26.25 | 26.37 | 42,566,864 | -1.08(-3.93%) |
Nov 05, 2014 | 27.46 | 27.59 | 27.26 | 27.45 | 27,098,978 | -0.25(-0.90%) |
Nov 04, 2014 | 27.53 | 27.92 | 27.25 | 27.69 | 31,247,752 | +0.16(+0.57%) |