Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.36 | 26.46 | 26.01 | 26.08 | 376,157,504 | -0.39(-1.46%) |
Jan 29, 2015 | 25.90 | 26.54 | 25.74 | 26.47 | 378,528,800 | +0.80(+3.11%) |
Jan 28, 2015 | 26.19 | 26.30 | 25.67 | 25.67 | 657,196,800 | +1.37(+5.65%) |
Jan 27, 2015 | 25.03 | 25.04 | 24.27 | 24.30 | 422,189,888 | -0.88(-3.50%) |
Jan 26, 2015 | 25.32 | 25.46 | 25.11 | 25.18 | 249,380,880 | +0.03(+0.11%) |
Jan 23, 2015 | 25.00 | 25.32 | 24.83 | 25.15 | 208,704,960 | +0.13(+0.52%) |
Jan 22, 2015 | 24.55 | 25.04 | 24.43 | 25.02 | 241,432,048 | +0.63(+2.60%) |
Jan 21, 2015 | 24.26 | 24.73 | 24.10 | 24.39 | 217,988,096 | +0.18(+0.76%) |
Jan 20, 2015 | 24.01 | 24.26 | 23.71 | 24.20 | 223,649,744 | +0.61(+2.58%) |
Jan 16, 2015 | 23.83 | 23.95 | 23.42 | 23.60 | 352,656,512 | -0.18(-0.78%) |
Jan 15, 2015 | 24.49 | 24.50 | 23.75 | 23.78 | 268,950,784 | -0.66(-2.71%) |
Jan 14, 2015 | 24.28 | 24.60 | 24.16 | 24.45 | 219,134,576 | -0.09(-0.38%) |
Jan 13, 2015 | 24.81 | 25.11 | 24.25 | 24.54 | 300,905,280 | +0.22(+0.89%) |
Jan 12, 2015 | 25.07 | 25.08 | 24.22 | 24.32 | 222,729,696 | -0.61(-2.46%) |
Jan 09, 2015 | 25.08 | 25.21 | 24.54 | 24.94 | 241,200,896 | +0.03(+0.11%) |
Jan 08, 2015 | 24.32 | 24.97 | 24.20 | 24.91 | 266,105,744 | +0.92(+3.84%) |
Jan 07, 2015 | 23.87 | 24.09 | 23.75 | 23.99 | 179,828,896 | +0.33(+1.40%) |
Jan 06, 2015 | 23.72 | 23.92 | 23.29 | 23.66 | 295,288,000 | +0.00(+0.01%) |
Jan 05, 2015 | 24.11 | 24.19 | 23.47 | 23.65 | 288,504,928 | -0.69(-2.82%) |
Jan 02, 2015 | 24.80 | 24.81 | 23.90 | 24.34 | 238,977,952 | -0.23(-0.95%) |
Dec 31, 2014 | 25.12 | 24.57 | 24.57 | 24.57 | 185,970,672 | -0.48(-1.90%) |
Dec 30, 2014 | 25.30 | 25.36 | 24.96 | 25.05 | 134,099,656 | -0.31(-1.22%) |
Dec 29, 2014 | 25.33 | 25.55 | 25.31 | 25.36 | 123,831,512 | -0.02(-0.07%) |
Dec 26, 2014 | 24.96 | 25.50 | 24.94 | 25.38 | 151,463,600 | +0.44(+1.77%) |
Dec 24, 2014 | 25.06 | 24.94 | 24.94 | 24.94 | 65,037,676 | -0.12(-0.47%) |
Dec 23, 2014 | 25.21 | 25.23 | 25.04 | 25.06 | 116,784,480 | -0.09(-0.35%) |
Dec 22, 2014 | 24.97 | 25.27 | 24.93 | 25.14 | 202,730,336 | +0.26(+1.04%) |
Dec 19, 2014 | 24.99 | 25.21 | 24.86 | 24.89 | 397,197,888 | -0.19(-0.77%) |
Dec 18, 2014 | 24.91 | 25.08 | 24.64 | 25.08 | 264,537,872 | +0.72(+2.96%) |
Dec 17, 2014 | 23.85 | 24.45 | 23.78 | 24.36 | 239,406,656 | +0.59(+2.50%) |
Dec 16, 2014 | 23.68 | 24.53 | 23.66 | 23.77 | 272,620,160 | -0.33(-1.37%) |
Dec 15, 2014 | 24.65 | 24.85 | 23.68 | 24.09 | 301,505,888 | -0.34(-1.37%) |
Dec 12, 2014 | 24.59 | 24.91 | 24.40 | 24.43 | 251,660,256 | -0.42(-1.69%) |
Dec 11, 2014 | 24.99 | 25.34 | 24.79 | 24.85 | 186,084,736 | -0.07(-0.29%) |
Dec 10, 2014 | 25.47 | 25.57 | 24.84 | 24.92 | 199,944,144 | -0.48(-1.90%) |
Dec 09, 2014 | 24.53 | 25.45 | 24.34 | 25.41 | 270,238,176 | +0.38(+1.53%) |
Dec 08, 2014 | 25.40 | 25.52 | 24.85 | 25.02 | 258,546,336 | -0.58(-2.26%) |
Dec 05, 2014 | 25.82 | 25.84 | 25.52 | 25.60 | 172,116,080 | -0.11(-0.42%) |
Dec 04, 2014 | 25.77 | 26.09 | 25.67 | 25.71 | 189,012,528 | -0.10(-0.38%) |
Dec 03, 2014 | 25.77 | 25.90 | 25.63 | 25.81 | 193,174,848 | +0.29(+1.13%) |
Dec 02, 2014 | 25.27 | 25.77 | 25.10 | 25.52 | 266,315,504 | -0.10(-0.38%) |
Dec 01, 2014 | 26.45 | 26.55 | 24.77 | 25.62 | 375,874,336 | -0.86(-3.25%) |
Nov 28, 2014 | 26.55 | 26.58 | 26.28 | 26.48 | 111,458,264 | -0.02(-0.06%) |
Nov 26, 2014 | 26.26 | 26.49 | 26.49 | 26.49 | 183,118,000 | +0.31(+1.19%) |
Nov 25, 2014 | 26.51 | 26.66 | 26.15 | 26.18 | 308,937,056 | -0.23(-0.86%) |
Nov 24, 2014 | 26.01 | 26.44 | 25.96 | 26.41 | 210,682,368 | +0.48(+1.85%) |
Nov 21, 2014 | 26.16 | 26.18 | 25.83 | 25.93 | 256,830,880 | +0.04(+0.14%) |
Nov 20, 2014 | 25.58 | 26.02 | 25.57 | 25.89 | 194,660,144 | +0.37(+1.43%) |
Nov 19, 2014 | 25.70 | 25.77 | 25.34 | 25.53 | 187,871,456 | -0.18(-0.69%) |
Nov 18, 2014 | 25.37 | 25.76 | 25.36 | 25.71 | 198,505,344 | +0.33(+1.30%) |
Nov 17, 2014 | 25.44 | 26.11 | 25.22 | 25.38 | 209,803,024 | -0.04(-0.17%) |
Nov 14, 2014 | 25.19 | 25.42 | 25.17 | 25.42 | 197,919,408 | +0.30(+1.21%) |
Nov 13, 2014 | 24.89 | 25.26 | 24.85 | 25.12 | 267,082,032 | +0.35(+1.41%) |
Nov 12, 2014 | 24.35 | 24.81 | 24.35 | 24.77 | 208,860,208 | +0.35(+1.41%) |
Nov 11, 2014 | 24.20 | 24.43 | 24.13 | 24.42 | 123,026,976 | +0.19(+0.80%) |
Nov 10, 2014 | 24.27 | 24.34 | 24.19 | 24.23 | 121,750,784 | -0.04(-0.16%) |
Nov 07, 2014 | 24.21 | 24.34 | 24.17 | 24.27 | 151,331,472 | +0.07(+0.29%) |
Nov 06, 2014 | 24.18 | 24.22 | 24.00 | 24.20 | 156,908,448 | +0.07(+0.29%) |
Nov 05, 2014 | 24.18 | 24.23 | 23.97 | 24.13 | 168,709,632 | +0.06(+0.24%) |
Nov 04, 2014 | 24.24 | 24.27 | 23.88 | 24.07 | 187,207,888 | -0.18(-0.73%) |