Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 23.08 | 23.51 | 22.96 | 23.12 | 10,282,462 | -0.30(-1.29%) |
Jan 29, 2015 | 23.11 | 23.50 | 22.99 | 23.42 | 9,491,056 | +0.32(+1.39%) |
Jan 28, 2015 | 24.01 | 24.03 | 23.09 | 23.10 | 9,129,412 | -0.76(-3.17%) |
Jan 27, 2015 | 23.93 | 24.08 | 23.63 | 23.86 | 6,438,898 | -0.49(-2.01%) |
Jan 26, 2015 | 24.06 | 24.40 | 23.92 | 24.35 | 4,983,825 | +0.15(+0.63%) |
Jan 23, 2015 | 24.62 | 24.67 | 24.18 | 24.20 | 5,789,407 | -0.41(-1.66%) |
Jan 22, 2015 | 24.20 | 24.74 | 23.31 | 24.61 | 12,540,188 | +0.85(+3.56%) |
Jan 21, 2015 | 23.63 | 24.00 | 23.29 | 23.76 | 9,232,986 | -0.04(-0.19%) |
Jan 20, 2015 | 24.03 | 24.12 | 23.37 | 23.81 | 9,215,274 | -0.13(-0.56%) |
Jan 16, 2015 | 23.87 | 23.98 | 22.63 | 23.94 | 17,119,330 | +0.20(+0.86%) |
Jan 15, 2015 | 24.25 | 24.43 | 22.69 | 23.74 | 14,952,505 | -0.50(-2.06%) |
Jan 14, 2015 | 24.44 | 24.44 | 23.74 | 24.23 | 16,954,992 | -0.85(-3.41%) |
Jan 13, 2015 | 25.41 | 25.77 | 24.83 | 25.09 | 6,509,333 | +0.02(+0.07%) |
Jan 12, 2015 | 25.33 | 25.43 | 24.85 | 25.07 | 5,572,962 | -0.25(-0.98%) |
Jan 09, 2015 | 26.20 | 26.22 | 25.29 | 25.32 | 7,562,371 | -0.88(-3.36%) |
Jan 08, 2015 | 25.98 | 26.27 | 25.87 | 26.20 | 6,281,385 | +0.67(+2.61%) |
Jan 07, 2015 | 25.33 | 25.54 | 25.11 | 25.53 | 8,951,044 | +0.49(+1.95%) |
Jan 06, 2015 | 26.00 | 26.06 | 24.84 | 25.04 | 11,039,756 | -0.95(-3.66%) |
Jan 05, 2015 | 26.67 | 26.70 | 25.92 | 26.00 | 6,664,699 | -0.90(-3.34%) |
Jan 02, 2015 | 27.06 | 27.21 | 26.53 | 26.89 | 5,099,465 | +0.03(+0.10%) |
Dec 31, 2014 | 27.14 | 26.87 | 26.87 | 26.87 | 3,276,298 | -0.14(-0.53%) |
Dec 30, 2014 | 27.07 | 27.14 | 26.96 | 27.01 | 4,280,006 | -0.19(-0.69%) |
Dec 29, 2014 | 27.05 | 27.46 | 27.01 | 27.20 | 4,220,546 | +0.03(+0.10%) |
Dec 26, 2014 | 27.49 | 27.49 | 27.16 | 27.17 | 2,277,890 | -0.12(-0.46%) |
Dec 24, 2014 | 27.44 | 27.30 | 27.30 | 27.30 | 3,352,144 | +0.01(+0.03%) |
Dec 23, 2014 | 26.89 | 27.38 | 26.84 | 27.29 | 6,036,544 | +0.53(+2.00%) |
Dec 22, 2014 | 26.67 | 26.82 | 26.60 | 26.75 | 4,493,985 | +0.14(+0.54%) |
Dec 19, 2014 | 26.87 | 26.90 | 26.57 | 26.61 | 14,595,179 | -0.10(-0.37%) |
Dec 18, 2014 | 26.54 | 26.83 | 26.32 | 26.71 | 9,078,720 | +0.73(+2.81%) |
Dec 17, 2014 | 25.20 | 26.06 | 25.03 | 25.98 | 16,472,533 | +0.95(+3.81%) |
Dec 16, 2014 | 25.36 | 25.53 | 25.01 | 25.03 | 8,458,094 | -0.55(-2.16%) |
Dec 15, 2014 | 25.70 | 25.94 | 25.35 | 25.58 | 7,354,477 | -0.01(-0.03%) |
Dec 12, 2014 | 26.00 | 26.23 | 25.57 | 25.59 | 7,954,319 | -0.83(-3.13%) |
Dec 11, 2014 | 26.51 | 26.88 | 26.31 | 26.41 | 6,488,908 | +0.14(+0.54%) |
Dec 10, 2014 | 26.73 | 26.93 | 26.22 | 26.27 | 8,745,306 | -0.63(-2.35%) |
Dec 09, 2014 | 26.25 | 26.99 | 26.13 | 26.90 | 9,428,204 | +0.16(+0.60%) |
Dec 08, 2014 | 26.65 | 27.03 | 26.44 | 26.74 | 9,087,570 | +0.07(+0.27%) |
Dec 05, 2014 | 26.49 | 26.89 | 26.36 | 26.67 | 14,148,217 | +0.85(+3.31%) |
Dec 04, 2014 | 25.76 | 25.93 | 25.58 | 25.82 | 4,826,653 | -0.02(-0.07%) |
Dec 03, 2014 | 25.10 | 25.92 | 25.09 | 25.84 | 10,058,971 | +0.67(+2.65%) |
Dec 02, 2014 | 24.79 | 25.18 | 24.71 | 25.17 | 5,604,616 | +0.55(+2.24%) |
Dec 01, 2014 | 24.99 | 24.99 | 24.23 | 24.62 | 10,087,315 | -0.59(-2.33%) |
Nov 28, 2014 | 25.18 | 25.31 | 25.10 | 25.20 | 2,066,621 | +0.02(+0.07%) |
Nov 26, 2014 | 25.30 | 25.19 | 25.19 | 25.19 | 4,039,809 | -0.06(-0.25%) |
Nov 25, 2014 | 25.36 | 25.41 | 25.20 | 25.25 | 5,451,294 | -0.04(-0.18%) |
Nov 24, 2014 | 25.25 | 25.40 | 25.10 | 25.29 | 5,763,093 | +0.12(+0.50%) |
Nov 21, 2014 | 25.59 | 25.60 | 25.14 | 25.17 | 8,409,465 | -0.05(-0.21%) |
Nov 20, 2014 | 25.14 | 25.35 | 24.96 | 25.22 | 7,931,729 | -0.16(-0.63%) |
Nov 19, 2014 | 25.58 | 25.58 | 25.16 | 25.38 | 5,197,731 | -0.21(-0.83%) |
Nov 18, 2014 | 25.41 | 25.72 | 25.40 | 25.60 | 4,311,445 | +0.19(+0.74%) |
Nov 17, 2014 | 25.56 | 25.66 | 25.31 | 25.41 | 4,842,972 | -0.28(-1.11%) |
Nov 14, 2014 | 25.66 | 25.91 | 25.64 | 25.69 | 5,423,587 | +0.07(+0.28%) |
Nov 13, 2014 | 25.73 | 25.77 | 25.46 | 25.62 | 6,569,338 | +0.01(+0.03%) |
Nov 12, 2014 | 25.52 | 25.77 | 25.52 | 25.61 | 6,742,710 | -0.06(-0.24%) |
Nov 11, 2014 | 25.79 | 25.95 | 25.66 | 25.68 | 5,491,806 | -0.06(-0.24%) |
Nov 10, 2014 | 25.45 | 25.80 | 25.45 | 25.74 | 5,935,479 | +0.30(+1.19%) |
Nov 07, 2014 | 25.78 | 25.84 | 25.30 | 25.44 | 8,605,828 | -0.41(-1.58%) |
Nov 06, 2014 | 25.52 | 25.87 | 25.37 | 25.84 | 7,307,442 | +0.23(+0.90%) |
Nov 05, 2014 | 25.55 | 25.66 | 25.36 | 25.61 | 7,086,994 | +0.25(+0.98%) |
Nov 04, 2014 | 25.13 | 25.43 | 25.06 | 25.36 | 5,365,570 | +0.11(+0.42%) |