Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.98 | 25.72 | 24.90 | 25.43 | 23,655,512 | +0.21(+0.84%) |
Jan 29, 2015 | 25.40 | 25.41 | 24.75 | 25.22 | 23,004,876 | -0.12(-0.49%) |
Jan 28, 2015 | 26.02 | 26.04 | 25.25 | 25.34 | 23,289,364 | -0.66(-2.52%) |
Jan 27, 2015 | 25.84 | 26.04 | 25.82 | 26.00 | 15,357,675 | +0.10(+0.38%) |
Jan 26, 2015 | 26.09 | 26.13 | 25.74 | 25.90 | 15,186,051 | +0.00(+0.00%) |
Jan 23, 2015 | 26.04 | 26.06 | 25.71 | 25.90 | 18,372,354 | +0.12(+0.45%) |
Jan 22, 2015 | 25.97 | 26.30 | 25.55 | 25.78 | 27,605,146 | +0.05(+0.19%) |
Jan 21, 2015 | 25.70 | 25.84 | 25.62 | 25.73 | 17,383,748 | +0.11(+0.43%) |
Jan 20, 2015 | 25.60 | 25.68 | 25.27 | 25.62 | 14,307,234 | +0.18(+0.70%) |
Jan 16, 2015 | 25.03 | 25.48 | 24.95 | 25.44 | 14,299,125 | +0.47(+1.86%) |
Jan 15, 2015 | 25.25 | 25.55 | 24.87 | 24.98 | 16,961,190 | -0.28(-1.09%) |
Jan 14, 2015 | 24.77 | 25.29 | 24.64 | 25.25 | 21,755,988 | +0.20(+0.81%) |
Jan 13, 2015 | 25.49 | 25.68 | 24.86 | 25.05 | 23,122,228 | -0.44(-1.73%) |
Jan 12, 2015 | 25.49 | 25.73 | 25.21 | 25.49 | 20,426,772 | -0.12(-0.48%) |
Jan 09, 2015 | 25.98 | 26.04 | 25.44 | 25.62 | 16,795,934 | -0.32(-1.25%) |
Jan 08, 2015 | 25.45 | 26.10 | 25.41 | 25.94 | 25,215,820 | +0.59(+2.34%) |
Jan 07, 2015 | 25.17 | 25.52 | 25.10 | 25.35 | 19,659,166 | +0.33(+1.32%) |
Jan 06, 2015 | 25.27 | 25.46 | 24.64 | 25.02 | 32,679,502 | -0.50(-1.97%) |
Jan 05, 2015 | 25.93 | 26.16 | 25.38 | 25.52 | 25,784,364 | -0.71(-2.71%) |
Jan 02, 2015 | 25.92 | 26.27 | 25.90 | 26.23 | 14,138,345 | +0.31(+1.18%) |
Dec 31, 2014 | 26.12 | 25.92 | 25.92 | 25.92 | 13,474,722 | -0.12(-0.45%) |
Dec 30, 2014 | 26.35 | 26.45 | 26.00 | 26.04 | 16,494,571 | -0.31(-1.19%) |
Dec 29, 2014 | 26.16 | 26.46 | 26.10 | 26.35 | 21,228,036 | +0.19(+0.73%) |
Dec 26, 2014 | 25.77 | 26.23 | 25.76 | 26.16 | 18,384,760 | +0.42(+1.64%) |
Dec 24, 2014 | 25.67 | 25.74 | 25.74 | 25.74 | 8,293,881 | +0.06(+0.24%) |
Dec 23, 2014 | 25.63 | 25.71 | 25.50 | 25.68 | 20,396,748 | +0.22(+0.87%) |
Dec 22, 2014 | 24.87 | 25.47 | 24.81 | 25.46 | 26,519,668 | -0.05(-0.19%) |
Dec 19, 2014 | 25.09 | 25.58 | 24.93 | 25.51 | 85,811,248 | +0.66(+2.64%) |
Dec 18, 2014 | 24.85 | 24.97 | 24.24 | 24.85 | 35,409,348 | +0.41(+1.68%) |
Dec 17, 2014 | 23.55 | 24.50 | 23.50 | 24.44 | 37,538,224 | +1.12(+4.78%) |
Dec 16, 2014 | 23.20 | 23.95 | 22.71 | 23.32 | 45,018,504 | -0.13(-0.55%) |
Dec 15, 2014 | 24.12 | 24.42 | 23.34 | 23.45 | 40,430,660 | -0.55(-2.27%) |
Dec 12, 2014 | 24.07 | 24.42 | 23.82 | 24.00 | 35,363,224 | -0.44(-1.78%) |
Dec 11, 2014 | 24.21 | 24.64 | 24.21 | 24.43 | 39,466,800 | +0.27(+1.12%) |
Dec 10, 2014 | 24.64 | 24.65 | 24.03 | 24.16 | 45,178,256 | -0.74(-2.98%) |
Dec 09, 2014 | 24.23 | 24.99 | 24.15 | 24.91 | 45,388,740 | +0.50(+2.03%) |
Dec 08, 2014 | 25.11 | 25.17 | 24.20 | 24.41 | 51,385,220 | -0.78(-3.11%) |
Dec 05, 2014 | 25.68 | 25.68 | 25.17 | 25.19 | 61,191,380 | -0.21(-0.82%) |
Dec 04, 2014 | 25.46 | 25.61 | 25.13 | 25.40 | 63,947,464 | -0.23(-0.88%) |
Dec 03, 2014 | 25.53 | 25.83 | 25.43 | 25.63 | 94,902,672 | +0.13(+0.50%) |
Dec 02, 2014 | 25.01 | 25.61 | 24.84 | 25.50 | 52,654,336 | +0.42(+1.66%) |
Dec 01, 2014 | 25.21 | 25.33 | 24.45 | 25.08 | 104,065,992 | -0.25(-0.99%) |
Nov 28, 2014 | 25.35 | 25.95 | 25.13 | 25.33 | 63,188,232 | -0.59(-2.29%) |
Nov 26, 2014 | 25.03 | 25.93 | 25.93 | 25.93 | 410,538,240 | +0.96(+3.85%) |
Nov 25, 2014 | 25.43 | 25.57 | 24.96 | 24.97 | 59,288,848 | -0.02(-0.10%) |
Nov 24, 2014 | 24.56 | 25.13 | 24.50 | 24.99 | 48,780,188 | +0.64(+2.62%) |
Nov 21, 2014 | 24.56 | 24.76 | 24.16 | 24.35 | 95,649,392 | -0.10(-0.43%) |
Nov 20, 2014 | 24.91 | 25.40 | 24.45 | 24.46 | 85,784,304 | -0.62(-2.49%) |
Nov 19, 2014 | 24.68 | 25.12 | 24.65 | 25.08 | 36,390,728 | +0.32(+1.31%) |
Nov 18, 2014 | 24.63 | 25.03 | 24.61 | 24.76 | 33,801,900 | +0.10(+0.40%) |
Nov 17, 2014 | 24.10 | 24.79 | 24.04 | 24.66 | 35,234,472 | +0.54(+2.24%) |
Nov 14, 2014 | 23.54 | 24.24 | 23.50 | 24.12 | 32,017,092 | +0.61(+2.58%) |
Nov 13, 2014 | 23.55 | 23.80 | 23.39 | 23.51 | 35,948,712 | -0.09(-0.39%) |
Nov 12, 2014 | 23.53 | 23.77 | 23.50 | 23.61 | 26,474,454 | -0.01(-0.03%) |
Nov 11, 2014 | 23.64 | 23.80 | 23.46 | 23.61 | 19,589,666 | +0.02(+0.10%) |
Nov 10, 2014 | 23.82 | 23.88 | 23.50 | 23.59 | 23,236,182 | -0.15(-0.65%) |
Nov 07, 2014 | 23.59 | 23.89 | 23.54 | 23.74 | 26,121,384 | +0.13(+0.57%) |
Nov 06, 2014 | 23.34 | 23.66 | 23.11 | 23.61 | 32,107,328 | +0.26(+1.13%) |
Nov 05, 2014 | 23.04 | 23.36 | 22.79 | 23.34 | 20,839,438 | +0.39(+1.71%) |
Nov 04, 2014 | 23.45 | 23.45 | 22.84 | 22.95 | 20,125,140 | -0.64(-2.70%) |