Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.75 | 22.99 | 22.64 | 22.74 | 37,915,568 | -1.12(-4.69%) |
Jan 29, 2015 | 23.95 | 23.98 | 23.55 | 23.86 | 21,583,386 | +0.02(+0.08%) |
Jan 28, 2015 | 24.06 | 24.22 | 23.79 | 23.84 | 22,040,004 | -0.66(-2.71%) |
Jan 27, 2015 | 23.95 | 24.61 | 23.89 | 24.50 | 20,263,650 | +0.29(+1.20%) |
Jan 26, 2015 | 24.19 | 24.44 | 24.08 | 24.21 | 18,342,978 | -0.18(-0.73%) |
Jan 23, 2015 | 24.69 | 24.69 | 24.34 | 24.39 | 26,644,904 | -0.74(-2.93%) |
Jan 22, 2015 | 25.16 | 25.32 | 24.79 | 25.12 | 27,184,346 | +0.40(+1.61%) |
Jan 21, 2015 | 24.09 | 24.85 | 24.02 | 24.73 | 24,402,672 | +0.80(+3.32%) |
Jan 20, 2015 | 23.87 | 23.97 | 23.61 | 23.93 | 35,124,468 | -0.40(-1.66%) |
Jan 16, 2015 | 23.99 | 24.34 | 23.96 | 24.34 | 29,672,690 | +0.79(+3.35%) |
Jan 15, 2015 | 24.14 | 24.20 | 23.53 | 23.55 | 21,578,226 | -0.36(-1.50%) |
Jan 14, 2015 | 23.65 | 24.00 | 23.54 | 23.91 | 23,947,616 | +0.24(+1.01%) |
Jan 13, 2015 | 23.72 | 23.96 | 23.43 | 23.67 | 25,888,946 | +0.26(+1.10%) |
Jan 12, 2015 | 23.42 | 23.46 | 23.22 | 23.41 | 19,496,258 | -0.56(-2.35%) |
Jan 09, 2015 | 23.93 | 24.10 | 23.77 | 23.97 | 14,332,135 | -0.07(-0.28%) |
Jan 08, 2015 | 23.82 | 24.24 | 23.73 | 24.04 | 21,245,748 | +0.38(+1.60%) |
Jan 07, 2015 | 23.69 | 23.93 | 23.54 | 23.66 | 24,786,470 | +0.62(+2.70%) |
Jan 06, 2015 | 22.94 | 23.19 | 22.67 | 23.04 | 31,979,182 | +0.40(+1.79%) |
Jan 05, 2015 | 22.68 | 22.80 | 22.57 | 22.63 | 33,497,598 | -0.80(-3.42%) |
Jan 02, 2015 | 23.85 | 23.86 | 23.22 | 23.43 | 26,805,746 | -0.80(-3.31%) |
Dec 31, 2014 | 24.32 | 24.24 | 24.24 | 24.24 | 13,735,607 | -0.13(-0.52%) |
Dec 30, 2014 | 24.57 | 24.65 | 24.20 | 24.36 | 20,190,806 | +0.15(+0.63%) |
Dec 29, 2014 | 24.14 | 24.48 | 24.08 | 24.21 | 16,323,847 | +0.03(+0.11%) |
Dec 26, 2014 | 24.38 | 24.54 | 24.10 | 24.18 | 10,993,503 | -0.05(-0.19%) |
Dec 24, 2014 | 24.26 | 24.23 | 24.23 | 24.23 | 8,194,559 | +0.06(+0.25%) |
Dec 23, 2014 | 24.22 | 24.26 | 23.79 | 24.17 | 20,281,070 | -0.09(-0.38%) |
Dec 22, 2014 | 24.09 | 24.35 | 23.95 | 24.26 | 30,681,458 | +0.40(+1.67%) |
Dec 19, 2014 | 23.85 | 24.16 | 23.75 | 23.87 | 40,219,820 | +0.24(+1.01%) |
Dec 18, 2014 | 23.89 | 24.08 | 23.42 | 23.63 | 31,854,114 | +0.42(+1.80%) |
Dec 17, 2014 | 22.57 | 23.62 | 22.52 | 23.21 | 73,169,024 | +1.07(+4.84%) |
Dec 16, 2014 | 22.01 | 22.52 | 21.58 | 22.14 | 68,364,984 | -0.35(-1.54%) |
Dec 15, 2014 | 23.28 | 23.32 | 22.20 | 22.48 | 48,547,176 | -0.85(-3.65%) |
Dec 12, 2014 | 23.98 | 23.99 | 23.29 | 23.33 | 28,409,238 | -0.65(-2.70%) |
Dec 11, 2014 | 24.06 | 24.37 | 23.90 | 23.98 | 28,677,286 | -0.38(-1.56%) |
Dec 10, 2014 | 24.77 | 24.78 | 24.32 | 24.36 | 29,552,890 | -0.50(-2.00%) |
Dec 09, 2014 | 24.70 | 25.00 | 24.52 | 24.86 | 36,347,288 | +0.04(+0.16%) |
Dec 08, 2014 | 25.59 | 25.61 | 24.67 | 24.82 | 39,724,396 | -0.92(-3.59%) |
Dec 05, 2014 | 25.53 | 25.91 | 25.36 | 25.74 | 24,887,000 | +0.13(+0.51%) |
Dec 04, 2014 | 25.74 | 25.84 | 25.44 | 25.61 | 28,897,214 | -0.48(-1.86%) |
Dec 03, 2014 | 26.22 | 26.43 | 26.09 | 26.10 | 23,489,660 | +0.23(+0.90%) |
Dec 02, 2014 | 26.25 | 26.31 | 25.76 | 25.86 | 26,925,736 | -0.40(-1.51%) |
Dec 01, 2014 | 26.73 | 26.76 | 26.07 | 26.26 | 54,668,408 | -1.13(-4.13%) |
Nov 28, 2014 | 27.65 | 27.70 | 27.27 | 27.39 | 43,162,976 | -0.92(-3.24%) |
Nov 26, 2014 | 28.36 | 28.31 | 28.31 | 28.31 | 28,464,414 | +0.37(+1.31%) |
Nov 25, 2014 | 28.60 | 28.65 | 27.92 | 27.94 | 31,257,748 | +0.03(+0.12%) |
Nov 24, 2014 | 28.30 | 28.59 | 27.88 | 27.91 | 43,543,836 | -0.86(-2.98%) |
Nov 21, 2014 | 27.53 | 28.89 | 27.52 | 28.77 | 101,439,464 | +1.85(+6.86%) |
Nov 20, 2014 | 27.54 | 27.54 | 26.42 | 26.92 | 56,245,596 | +0.14(+0.51%) |
Nov 19, 2014 | 26.52 | 26.90 | 26.11 | 26.78 | 41,939,764 | +0.76(+2.92%) |
Nov 18, 2014 | 25.53 | 26.16 | 25.43 | 26.02 | 28,076,086 | +0.56(+2.21%) |
Nov 17, 2014 | 25.93 | 25.95 | 25.28 | 25.46 | 23,755,880 | -0.25(-0.97%) |
Nov 14, 2014 | 25.27 | 25.83 | 25.23 | 25.71 | 31,410,694 | -0.24(-0.93%) |
Nov 13, 2014 | 26.57 | 26.61 | 25.75 | 25.95 | 34,974,368 | -0.57(-2.15%) |
Nov 12, 2014 | 26.79 | 27.14 | 26.47 | 26.52 | 36,720,632 | +0.00(+0.00%) |
Nov 11, 2014 | 26.46 | 26.57 | 26.17 | 26.52 | 24,502,238 | -0.03(-0.12%) |
Nov 10, 2014 | 27.18 | 27.20 | 26.50 | 26.55 | 20,655,792 | -0.27(-1.00%) |
Nov 07, 2014 | 26.65 | 26.87 | 26.52 | 26.82 | 29,237,970 | +0.39(+1.49%) |
Nov 06, 2014 | 26.86 | 26.97 | 26.31 | 26.43 | 42,468,108 | -1.08(-3.93%) |
Nov 05, 2014 | 27.52 | 27.65 | 27.33 | 27.51 | 27,036,106 | -0.25(-0.90%) |
Nov 04, 2014 | 27.60 | 27.99 | 27.31 | 27.76 | 31,175,254 | +0.16(+0.57%) |