Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.15 | 24.61 | 24.61 | 24.61 | 185,719,040 | -0.48(-1.90%) |
Dec 30, 2014 | 25.33 | 25.40 | 24.99 | 25.08 | 133,918,216 | -0.31(-1.22%) |
Dec 29, 2014 | 25.37 | 25.59 | 25.35 | 25.39 | 123,663,960 | -0.02(-0.07%) |
Dec 26, 2014 | 24.99 | 25.53 | 24.97 | 25.41 | 151,258,656 | +0.44(+1.77%) |
Dec 24, 2014 | 25.10 | 24.97 | 24.97 | 24.97 | 64,949,676 | -0.12(-0.47%) |
Dec 23, 2014 | 25.24 | 25.27 | 25.07 | 25.09 | 116,626,464 | -0.09(-0.35%) |
Dec 22, 2014 | 25.00 | 25.30 | 24.96 | 25.18 | 202,456,032 | +0.26(+1.04%) |
Dec 19, 2014 | 25.03 | 25.25 | 24.89 | 24.92 | 396,660,448 | -0.19(-0.77%) |
Dec 18, 2014 | 24.94 | 25.11 | 24.67 | 25.11 | 264,179,936 | +0.72(+2.96%) |
Dec 17, 2014 | 23.88 | 24.49 | 23.81 | 24.39 | 239,082,720 | +0.59(+2.50%) |
Dec 16, 2014 | 23.71 | 24.56 | 23.69 | 23.80 | 272,251,296 | -0.33(-1.37%) |
Dec 15, 2014 | 24.68 | 24.88 | 23.71 | 24.13 | 301,097,920 | -0.34(-1.37%) |
Dec 12, 2014 | 24.63 | 24.94 | 24.43 | 24.46 | 251,319,744 | -0.42(-1.69%) |
Dec 11, 2014 | 25.03 | 25.37 | 24.82 | 24.88 | 185,832,960 | -0.07(-0.29%) |
Dec 10, 2014 | 25.51 | 25.60 | 24.87 | 24.96 | 199,673,616 | -0.48(-1.90%) |
Dec 09, 2014 | 24.57 | 25.48 | 24.38 | 25.44 | 269,872,544 | +0.38(+1.53%) |
Dec 08, 2014 | 25.44 | 25.56 | 24.88 | 25.06 | 258,196,496 | -0.58(-2.26%) |
Dec 05, 2014 | 25.86 | 25.88 | 25.56 | 25.64 | 171,883,200 | -0.11(-0.42%) |
Dec 04, 2014 | 25.81 | 26.13 | 25.70 | 25.75 | 188,756,784 | -0.10(-0.38%) |
Dec 03, 2014 | 25.80 | 25.94 | 25.66 | 25.84 | 192,913,472 | +0.29(+1.13%) |
Dec 02, 2014 | 25.30 | 25.80 | 25.14 | 25.56 | 265,955,168 | -0.10(-0.38%) |
Dec 01, 2014 | 26.49 | 26.59 | 24.81 | 25.65 | 375,365,728 | -0.86(-3.25%) |
Nov 28, 2014 | 26.59 | 26.62 | 26.32 | 26.51 | 111,307,448 | -0.02(-0.06%) |
Nov 26, 2014 | 26.29 | 26.53 | 26.53 | 26.53 | 182,870,240 | +0.31(+1.19%) |
Nov 25, 2014 | 26.55 | 26.70 | 26.18 | 26.22 | 308,519,040 | -0.23(-0.86%) |
Nov 24, 2014 | 26.05 | 26.48 | 26.00 | 26.45 | 210,397,296 | +0.48(+1.85%) |
Nov 21, 2014 | 26.20 | 26.21 | 25.87 | 25.97 | 256,483,376 | +0.04(+0.14%) |
Nov 20, 2014 | 25.62 | 26.05 | 25.60 | 25.93 | 194,396,752 | +0.37(+1.43%) |
Nov 19, 2014 | 25.74 | 25.80 | 25.37 | 25.56 | 187,617,264 | -0.18(-0.69%) |
Nov 18, 2014 | 25.40 | 25.79 | 25.39 | 25.74 | 198,236,752 | +0.33(+1.30%) |
Nov 17, 2014 | 25.47 | 26.15 | 25.26 | 25.41 | 209,519,136 | -0.04(-0.17%) |
Nov 14, 2014 | 25.23 | 25.46 | 25.20 | 25.45 | 197,651,616 | +0.30(+1.21%) |
Nov 13, 2014 | 24.92 | 25.29 | 24.88 | 25.15 | 266,720,640 | +0.35(+1.41%) |
Nov 12, 2014 | 24.38 | 24.84 | 24.38 | 24.80 | 208,577,616 | +0.35(+1.41%) |
Nov 11, 2014 | 24.23 | 24.47 | 24.17 | 24.46 | 122,860,512 | +0.19(+0.80%) |
Nov 10, 2014 | 24.30 | 24.37 | 24.23 | 24.26 | 121,586,048 | -0.04(-0.17%) |
Nov 07, 2014 | 24.24 | 24.37 | 24.20 | 24.30 | 151,126,720 | +0.07(+0.29%) |
Nov 06, 2014 | 24.21 | 24.25 | 24.03 | 24.23 | 156,696,144 | +0.07(+0.29%) |
Nov 05, 2014 | 24.22 | 24.26 | 24.00 | 24.16 | 168,481,376 | +0.06(+0.24%) |
Nov 04, 2014 | 24.27 | 24.30 | 23.91 | 24.11 | 186,954,592 | -0.18(-0.73%) |
Nov 03, 2014 | 24.02 | 24.48 | 23.98 | 24.28 | 235,133,984 | +0.31(+1.30%) |
Oct 31, 2014 | 23.98 | 23.98 | 23.80 | 23.97 | 201,102,160 | +0.23(+0.95%) |
Oct 30, 2014 | 23.74 | 23.83 | 23.51 | 23.75 | 183,059,936 | -0.08(-0.34%) |
Oct 29, 2014 | 23.67 | 23.83 | 23.61 | 23.83 | 237,309,184 | +0.13(+0.56%) |
Oct 28, 2014 | 23.40 | 23.69 | 23.38 | 23.69 | 216,354,384 | +0.36(+1.55%) |
Oct 27, 2014 | 23.27 | 23.36 | 23.36 | 23.33 | 153,936,224 | -0.02(-0.10%) |
Oct 24, 2014 | 23.35 | 23.42 | 23.20 | 23.36 | 211,980,192 | +0.09(+0.37%) |
Oct 23, 2014 | 23.10 | 23.32 | 23.00 | 23.27 | 320,094,752 | +0.41(+1.79%) |
Oct 22, 2014 | 22.83 | 23.11 | 22.77 | 22.86 | 307,431,136 | +0.12(+0.51%) |
Oct 21, 2014 | 22.87 | 22.87 | 22.48 | 22.75 | 426,085,312 | +0.60(+2.72%) |
Oct 20, 2014 | 21.82 | 22.19 | 21.82 | 22.14 | 348,355,008 | +0.46(+2.14%) |
Oct 17, 2014 | 21.64 | 21.98 | 21.49 | 21.68 | 307,152,832 | +0.31(+1.46%) |
Oct 16, 2014 | 21.21 | 21.69 | 21.18 | 21.37 | 325,010,720 | -0.28(-1.31%) |
Oct 15, 2014 | 21.75 | 22.01 | 21.13 | 21.65 | 454,561,120 | -0.27(-1.22%) |
Oct 14, 2014 | 22.28 | 22.31 | 21.88 | 21.92 | 286,845,216 | -0.24(-1.06%) |
Oct 13, 2014 | 22.49 | 22.59 | 22.16 | 22.16 | 241,177,280 | -0.20(-0.91%) |
Oct 10, 2014 | 22.35 | 22.65 | 22.31 | 22.36 | 298,827,072 | -0.06(-0.29%) |
Oct 09, 2014 | 22.54 | 22.73 | 22.33 | 22.42 | 348,412,000 | +0.05(+0.22%) |
Oct 08, 2014 | 21.92 | 22.44 | 21.82 | 22.37 | 258,517,248 | +0.46(+2.08%) |
Oct 07, 2014 | 22.07 | 22.22 | 21.92 | 21.92 | 189,559,856 | -0.19(-0.87%) |
Oct 06, 2014 | 22.19 | 22.34 | 22.07 | 22.11 | 166,829,504 | +0.00(+0.00%) |
Oct 03, 2014 | 22.07 | 22.24 | 21.98 | 22.11 | 195,832,608 | -0.06(-0.28%) |
Oct 02, 2014 | 22.04 | 22.25 | 21.76 | 22.18 | 215,058,496 | +0.16(+0.73%) |