Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.07 | 22.21 | 21.97 | 22.02 | 68,035,760 | -0.30(-1.35%) |
Jan 29, 2015 | 22.73 | 22.81 | 22.18 | 22.32 | 50,299,348 | -0.30(-1.32%) |
Jan 28, 2015 | 23.41 | 23.47 | 22.59 | 22.62 | 48,001,464 | -0.73(-3.13%) |
Jan 27, 2015 | 23.30 | 23.55 | 23.21 | 23.35 | 22,984,044 | -0.14(-0.59%) |
Jan 26, 2015 | 23.33 | 23.56 | 23.24 | 23.49 | 20,885,764 | +0.16(+0.68%) |
Jan 23, 2015 | 23.45 | 23.47 | 23.24 | 23.33 | 26,190,502 | -0.11(-0.46%) |
Jan 22, 2015 | 23.18 | 23.49 | 23.06 | 23.44 | 32,449,512 | +0.33(+1.43%) |
Jan 21, 2015 | 22.96 | 23.22 | 22.86 | 23.11 | 33,594,596 | -0.02(-0.07%) |
Jan 20, 2015 | 23.51 | 23.51 | 22.98 | 23.12 | 33,249,762 | -0.40(-1.69%) |
Jan 16, 2015 | 23.12 | 23.52 | 23.52 | 23.52 | 37,449,368 | +0.32(+1.37%) |
Jan 15, 2015 | 23.21 | 23.38 | 22.97 | 23.20 | 38,904,608 | +0.07(+0.32%) |
Jan 14, 2015 | 23.14 | 23.32 | 22.79 | 23.13 | 58,897,940 | -0.42(-1.79%) |
Jan 13, 2015 | 23.55 | 24.02 | 23.38 | 23.55 | 42,063,644 | +0.28(+1.19%) |
Jan 12, 2015 | 23.30 | 23.50 | 23.11 | 23.27 | 27,130,992 | -0.05(-0.21%) |
Jan 09, 2015 | 23.46 | 23.52 | 23.24 | 23.32 | 26,820,390 | -0.04(-0.16%) |
Jan 08, 2015 | 23.10 | 23.64 | 23.04 | 23.36 | 38,050,708 | +0.50(+2.17%) |
Jan 07, 2015 | 22.98 | 23.06 | 22.69 | 22.86 | 26,697,288 | -0.02(-0.09%) |
Jan 06, 2015 | 23.15 | 23.18 | 22.73 | 22.88 | 40,996,260 | -0.30(-1.30%) |
Jan 05, 2015 | 23.56 | 23.66 | 23.06 | 23.19 | 39,277,144 | -0.53(-2.23%) |
Jan 02, 2015 | 23.98 | 24.13 | 23.51 | 23.72 | 25,596,520 | -0.27(-1.14%) |
Dec 31, 2014 | 24.32 | 23.99 | 23.99 | 23.99 | 29,846,926 | -0.36(-1.46%) |
Dec 30, 2014 | 24.22 | 24.48 | 24.20 | 24.34 | 19,802,472 | -0.00(-0.01%) |
Dec 29, 2014 | 24.04 | 24.42 | 24.03 | 24.35 | 17,338,292 | +0.20(+0.84%) |
Dec 26, 2014 | 24.01 | 24.21 | 23.91 | 24.14 | 13,761,649 | +0.13(+0.54%) |
Dec 24, 2014 | 23.97 | 24.01 | 24.01 | 24.01 | 11,609,221 | +0.07(+0.29%) |
Dec 23, 2014 | 23.77 | 24.07 | 23.70 | 23.94 | 27,377,146 | +0.28(+1.19%) |
Dec 22, 2014 | 23.66 | 23.91 | 23.60 | 23.66 | 46,372,164 | +0.02(+0.09%) |
Dec 19, 2014 | 23.22 | 23.71 | 23.22 | 23.64 | 51,517,440 | +0.36(+1.56%) |
Dec 18, 2014 | 22.91 | 23.38 | 22.74 | 23.28 | 42,173,240 | +0.39(+1.73%) |
Dec 17, 2014 | 22.64 | 22.95 | 22.64 | 22.88 | 30,963,966 | +0.22(+0.96%) |
Dec 16, 2014 | 22.67 | 23.09 | 22.64 | 22.67 | 38,153,816 | -0.05(-0.24%) |
Dec 15, 2014 | 23.03 | 23.05 | 22.67 | 22.72 | 31,278,836 | -0.17(-0.74%) |
Dec 12, 2014 | 22.74 | 23.15 | 22.74 | 22.89 | 27,477,310 | -0.23(-0.97%) |
Dec 11, 2014 | 23.05 | 23.34 | 22.94 | 23.11 | 25,405,324 | +0.13(+0.58%) |
Dec 10, 2014 | 23.17 | 23.30 | 22.88 | 22.98 | 29,482,388 | -0.26(-1.10%) |
Dec 09, 2014 | 23.13 | 23.39 | 23.01 | 23.24 | 24,649,414 | -0.07(-0.30%) |
Dec 08, 2014 | 23.27 | 23.44 | 23.17 | 23.31 | 23,145,110 | +0.01(+0.04%) |
Dec 05, 2014 | 23.29 | 23.46 | 23.23 | 23.30 | 19,354,496 | -0.01(-0.06%) |
Dec 04, 2014 | 23.51 | 23.67 | 23.20 | 23.31 | 36,407,780 | -0.32(-1.34%) |
Dec 03, 2014 | 23.60 | 23.67 | 23.37 | 23.63 | 25,097,896 | +0.05(+0.21%) |
Dec 02, 2014 | 23.36 | 23.64 | 23.28 | 23.58 | 24,023,508 | +0.17(+0.74%) |
Dec 01, 2014 | 23.56 | 23.56 | 23.27 | 23.41 | 28,003,074 | -0.18(-0.77%) |
Nov 28, 2014 | 23.69 | 23.69 | 23.48 | 23.59 | 13,385,817 | +0.07(+0.32%) |
Nov 26, 2014 | 23.48 | 23.51 | 23.51 | 23.51 | 22,249,232 | +0.10(+0.42%) |
Nov 25, 2014 | 23.01 | 23.44 | 22.91 | 23.41 | 42,432,756 | +0.66(+2.92%) |
Nov 24, 2014 | 22.46 | 22.76 | 22.44 | 22.75 | 31,225,768 | +0.39(+1.73%) |
Nov 21, 2014 | 22.68 | 22.82 | 22.27 | 22.36 | 45,684,052 | -0.12(-0.55%) |
Nov 20, 2014 | 22.48 | 22.53 | 22.35 | 22.49 | 22,345,314 | +0.00(+0.00%) |
Nov 19, 2014 | 22.47 | 22.50 | 22.29 | 22.49 | 40,360,724 | -0.02(-0.07%) |
Nov 18, 2014 | 22.41 | 22.57 | 22.24 | 22.50 | 33,414,010 | +0.11(+0.51%) |
Nov 17, 2014 | 22.33 | 22.48 | 22.20 | 22.39 | 31,571,208 | +0.02(+0.08%) |
Nov 14, 2014 | 22.53 | 22.53 | 22.24 | 22.37 | 24,226,754 | -0.08(-0.37%) |
Nov 13, 2014 | 22.21 | 22.58 | 22.08 | 22.45 | 50,184,216 | +0.29(+1.31%) |
Nov 12, 2014 | 21.92 | 22.33 | 21.87 | 22.17 | 69,892,288 | +0.26(+1.21%) |
Nov 11, 2014 | 21.87 | 21.95 | 21.32 | 21.90 | 94,273,568 | +0.00(+0.02%) |
Nov 10, 2014 | 22.84 | 22.85 | 21.42 | 21.90 | 159,905,488 | -0.91(-3.99%) |
Nov 07, 2014 | 22.93 | 22.93 | 22.50 | 22.81 | 42,371,808 | -0.10(-0.42%) |
Nov 06, 2014 | 22.86 | 22.93 | 22.58 | 22.90 | 24,217,238 | +0.12(+0.53%) |
Nov 05, 2014 | 22.69 | 22.84 | 22.52 | 22.78 | 22,774,166 | +0.19(+0.84%) |
Nov 04, 2014 | 23.00 | 23.05 | 22.41 | 22.59 | 32,939,962 | -0.40(-1.74%) |