Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.37 | 26.12 | 25.29 | 25.82 | 23,291,436 | +0.21(+0.84%) |
Jan 29, 2015 | 25.80 | 25.81 | 25.13 | 25.61 | 22,650,814 | -0.13(-0.49%) |
Jan 28, 2015 | 26.43 | 26.45 | 25.64 | 25.74 | 22,930,924 | -0.67(-2.52%) |
Jan 27, 2015 | 26.24 | 26.45 | 26.23 | 26.40 | 15,121,309 | +0.10(+0.38%) |
Jan 26, 2015 | 26.50 | 26.54 | 26.14 | 26.30 | 14,952,325 | +0.00(+0.00%) |
Jan 23, 2015 | 26.45 | 26.47 | 26.12 | 26.30 | 18,089,588 | +0.12(+0.45%) |
Jan 22, 2015 | 26.37 | 26.71 | 25.95 | 26.18 | 27,180,280 | +0.05(+0.19%) |
Jan 21, 2015 | 26.10 | 26.25 | 26.02 | 26.13 | 17,116,198 | +0.11(+0.43%) |
Jan 20, 2015 | 26.00 | 26.08 | 25.67 | 26.02 | 14,087,034 | +0.18(+0.70%) |
Jan 16, 2015 | 25.43 | 25.87 | 25.34 | 25.84 | 14,079,050 | +0.47(+1.86%) |
Jan 15, 2015 | 25.65 | 25.95 | 25.26 | 25.37 | 16,700,143 | -0.28(-1.09%) |
Jan 14, 2015 | 25.16 | 25.69 | 25.03 | 25.65 | 21,421,146 | +0.21(+0.81%) |
Jan 13, 2015 | 25.89 | 26.09 | 25.25 | 25.44 | 22,766,360 | -0.45(-1.73%) |
Jan 12, 2015 | 25.89 | 26.13 | 25.61 | 25.89 | 20,112,388 | -0.12(-0.48%) |
Jan 09, 2015 | 26.39 | 26.45 | 25.84 | 26.02 | 16,537,431 | -0.33(-1.25%) |
Jan 08, 2015 | 25.85 | 26.51 | 25.80 | 26.35 | 24,827,730 | +0.60(+2.34%) |
Jan 07, 2015 | 25.56 | 25.92 | 25.49 | 25.74 | 19,356,596 | +0.34(+1.32%) |
Jan 06, 2015 | 25.67 | 25.85 | 25.03 | 25.41 | 32,176,540 | -0.51(-1.97%) |
Jan 05, 2015 | 26.33 | 26.56 | 25.77 | 25.92 | 25,387,524 | -0.72(-2.71%) |
Jan 02, 2015 | 26.33 | 26.68 | 26.30 | 26.64 | 13,920,745 | +0.31(+1.18%) |
Dec 31, 2014 | 26.53 | 26.33 | 26.33 | 26.33 | 13,267,335 | -0.12(-0.45%) |
Dec 30, 2014 | 26.76 | 26.87 | 26.41 | 26.45 | 16,240,707 | -0.32(-1.19%) |
Dec 29, 2014 | 26.56 | 26.87 | 26.51 | 26.76 | 20,901,320 | +0.19(+0.73%) |
Dec 26, 2014 | 26.17 | 26.64 | 26.16 | 26.57 | 18,101,804 | +0.43(+1.64%) |
Dec 24, 2014 | 26.07 | 26.14 | 26.14 | 26.14 | 8,166,232 | +0.06(+0.24%) |
Dec 23, 2014 | 26.03 | 26.12 | 25.90 | 26.08 | 20,082,826 | +0.22(+0.87%) |
Dec 22, 2014 | 25.26 | 25.87 | 25.20 | 25.85 | 26,111,510 | -0.05(-0.19%) |
Dec 19, 2014 | 25.48 | 25.98 | 25.32 | 25.90 | 84,490,544 | +0.67(+2.64%) |
Dec 18, 2014 | 25.24 | 25.36 | 24.62 | 25.24 | 34,864,372 | +0.42(+1.68%) |
Dec 17, 2014 | 23.91 | 24.88 | 23.87 | 24.82 | 36,960,480 | +1.13(+4.78%) |
Dec 16, 2014 | 23.56 | 24.32 | 23.06 | 23.69 | 44,325,632 | -0.13(-0.55%) |
Dec 15, 2014 | 24.50 | 24.80 | 23.71 | 23.82 | 39,808,400 | -0.55(-2.27%) |
Dec 12, 2014 | 24.45 | 24.80 | 24.19 | 24.37 | 34,818,956 | -0.44(-1.78%) |
Dec 11, 2014 | 24.59 | 25.03 | 24.59 | 24.82 | 38,859,372 | +0.27(+1.12%) |
Dec 10, 2014 | 25.03 | 25.03 | 24.40 | 24.54 | 44,482,928 | -0.75(-2.98%) |
Dec 09, 2014 | 24.61 | 25.38 | 24.53 | 25.29 | 44,690,172 | +0.50(+2.03%) |
Dec 08, 2014 | 25.50 | 25.56 | 24.58 | 24.79 | 50,594,360 | -0.80(-3.11%) |
Dec 05, 2014 | 26.08 | 26.08 | 25.56 | 25.59 | 60,249,596 | -0.21(-0.82%) |
Dec 04, 2014 | 25.86 | 26.01 | 25.52 | 25.80 | 62,963,264 | -0.23(-0.88%) |
Dec 03, 2014 | 25.93 | 26.23 | 25.82 | 26.03 | 93,442,048 | +0.13(+0.50%) |
Dec 02, 2014 | 25.40 | 26.01 | 25.23 | 25.90 | 51,843,944 | +0.42(+1.66%) |
Dec 01, 2014 | 25.61 | 25.73 | 24.83 | 25.48 | 102,464,328 | -0.26(-0.99%) |
Nov 28, 2014 | 25.75 | 26.35 | 25.52 | 25.73 | 62,215,712 | -0.60(-2.29%) |
Nov 26, 2014 | 25.43 | 26.33 | 26.33 | 26.33 | 404,219,744 | +0.98(+3.85%) |
Nov 25, 2014 | 25.82 | 25.97 | 25.35 | 25.36 | 58,376,344 | -0.02(-0.10%) |
Nov 24, 2014 | 24.94 | 25.52 | 24.88 | 25.38 | 48,029,420 | +0.65(+2.62%) |
Nov 21, 2014 | 24.94 | 25.15 | 24.54 | 24.73 | 94,177,272 | -0.11(-0.43%) |
Nov 20, 2014 | 25.30 | 25.79 | 24.83 | 24.84 | 84,464,016 | -0.63(-2.49%) |
Nov 19, 2014 | 25.07 | 25.51 | 25.03 | 25.48 | 35,830,648 | +0.33(+1.31%) |
Nov 18, 2014 | 25.01 | 25.43 | 25.00 | 25.15 | 33,281,660 | +0.10(+0.40%) |
Nov 17, 2014 | 24.48 | 25.18 | 24.41 | 25.05 | 34,692,184 | +0.55(+2.24%) |
Nov 14, 2014 | 23.91 | 24.62 | 23.86 | 24.50 | 31,524,324 | +0.62(+2.58%) |
Nov 13, 2014 | 23.92 | 24.17 | 23.75 | 23.88 | 35,395,432 | -0.09(-0.39%) |
Nov 12, 2014 | 23.90 | 24.14 | 23.86 | 23.98 | 26,066,990 | -0.01(-0.03%) |
Nov 11, 2014 | 24.01 | 24.17 | 23.83 | 23.98 | 19,288,166 | +0.02(+0.10%) |
Nov 10, 2014 | 24.19 | 24.26 | 23.87 | 23.96 | 22,878,560 | -0.16(-0.65%) |
Nov 07, 2014 | 23.96 | 24.27 | 23.91 | 24.11 | 25,719,356 | +0.14(+0.57%) |
Nov 06, 2014 | 23.71 | 24.03 | 23.47 | 23.98 | 31,613,172 | +0.27(+1.13%) |
Nov 05, 2014 | 23.40 | 23.73 | 23.15 | 23.71 | 20,518,704 | +0.40(+1.71%) |
Nov 04, 2014 | 23.82 | 23.82 | 23.19 | 23.31 | 19,815,398 | -0.65(-2.70%) |