Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.74 | 25.78 | 25.43 | 25.46 | 4,785,434 | -0.30(-1.18%) |
Jan 29, 2015 | 25.85 | 25.88 | 25.56 | 25.77 | 5,090,938 | +0.32(+1.24%) |
Jan 28, 2015 | 25.77 | 25.84 | 25.39 | 25.45 | 3,528,636 | -0.32(-1.22%) |
Jan 27, 2015 | 25.63 | 25.89 | 25.54 | 25.77 | 13,469,483 | +0.47(+1.87%) |
Jan 26, 2015 | 25.46 | 25.48 | 25.26 | 25.29 | 8,433,709 | -0.04(-0.17%) |
Jan 23, 2015 | 25.45 | 25.58 | 25.29 | 25.34 | 4,413,166 | +0.02(+0.08%) |
Jan 22, 2015 | 25.14 | 25.35 | 25.10 | 25.32 | 4,286,168 | -0.16(-0.62%) |
Jan 21, 2015 | 25.57 | 25.59 | 25.32 | 25.47 | 4,913,130 | -0.25(-0.99%) |
Jan 20, 2015 | 25.71 | 25.82 | 25.52 | 25.73 | 3,945,201 | -0.10(-0.37%) |
Jan 16, 2015 | 25.48 | 25.85 | 25.43 | 25.82 | 3,158,566 | +0.27(+1.05%) |
Jan 15, 2015 | 25.54 | 25.76 | 25.35 | 25.56 | 4,013,771 | +0.01(+0.06%) |
Jan 14, 2015 | 25.37 | 25.65 | 25.29 | 25.54 | 4,166,170 | +0.18(+0.71%) |
Jan 13, 2015 | 25.67 | 25.76 | 25.16 | 25.36 | 3,583,635 | -0.01(-0.04%) |
Jan 12, 2015 | 25.36 | 25.48 | 25.12 | 25.37 | 4,635,226 | +0.48(+1.94%) |
Jan 09, 2015 | 24.97 | 25.04 | 24.83 | 24.89 | 5,213,539 | +0.13(+0.54%) |
Jan 08, 2015 | 24.57 | 24.91 | 24.55 | 24.76 | 6,015,499 | +0.35(+1.44%) |
Jan 07, 2015 | 24.34 | 24.47 | 24.18 | 24.40 | 4,234,461 | -0.03(-0.10%) |
Jan 06, 2015 | 24.80 | 24.93 | 24.24 | 24.43 | 6,968,873 | -0.61(-2.43%) |
Jan 05, 2015 | 25.20 | 25.21 | 24.86 | 25.04 | 4,152,680 | -0.19(-0.77%) |
Jan 02, 2015 | 25.47 | 25.53 | 25.20 | 25.23 | 2,225,088 | +0.01(+0.03%) |
Dec 31, 2014 | 25.46 | 25.23 | 25.23 | 25.23 | 3,084,076 | -0.11(-0.44%) |
Dec 30, 2014 | 25.36 | 25.46 | 25.27 | 25.34 | 1,864,208 | -0.03(-0.10%) |
Dec 29, 2014 | 25.33 | 25.48 | 25.29 | 25.36 | 3,673,473 | -0.05(-0.21%) |
Dec 26, 2014 | 25.34 | 25.52 | 25.34 | 25.42 | 1,226,708 | +0.17(+0.67%) |
Dec 24, 2014 | 25.26 | 25.25 | 25.25 | 25.25 | 4,524,278 | +0.09(+0.37%) |
Dec 23, 2014 | 25.56 | 25.59 | 25.00 | 25.15 | 4,172,698 | -0.68(-2.65%) |
Dec 22, 2014 | 26.06 | 26.07 | 25.71 | 25.84 | 2,969,429 | +0.14(+0.56%) |
Dec 19, 2014 | 25.49 | 25.83 | 25.38 | 25.70 | 4,151,263 | -0.15(-0.58%) |
Dec 18, 2014 | 25.48 | 25.86 | 25.39 | 25.85 | 3,356,506 | +0.69(+2.74%) |
Dec 17, 2014 | 24.96 | 25.29 | 24.91 | 25.16 | 6,210,214 | +0.23(+0.91%) |
Dec 16, 2014 | 25.01 | 25.45 | 24.93 | 24.93 | 4,350,165 | -0.06(-0.26%) |
Dec 15, 2014 | 25.24 | 25.43 | 24.85 | 25.00 | 7,848,306 | -0.74(-2.87%) |
Dec 12, 2014 | 26.21 | 26.30 | 25.72 | 25.73 | 5,339,123 | -0.65(-2.45%) |
Dec 11, 2014 | 26.43 | 26.58 | 26.34 | 26.38 | 9,381,986 | -0.01(-0.04%) |
Dec 10, 2014 | 26.20 | 26.76 | 26.15 | 26.39 | 21,713,408 | +0.57(+2.22%) |
Dec 09, 2014 | 25.89 | 25.90 | 25.60 | 25.82 | 2,778,187 | -0.39(-1.49%) |
Dec 08, 2014 | 26.39 | 26.50 | 26.15 | 26.21 | 2,386,805 | -0.22(-0.81%) |
Dec 05, 2014 | 26.65 | 26.65 | 26.34 | 26.42 | 2,961,990 | -0.08(-0.30%) |
Dec 04, 2014 | 26.48 | 26.66 | 26.44 | 26.50 | 3,457,186 | +0.04(+0.16%) |
Dec 03, 2014 | 26.29 | 26.51 | 26.20 | 26.46 | 6,096,312 | +0.43(+1.67%) |
Dec 02, 2014 | 26.25 | 26.35 | 26.01 | 26.02 | 6,218,213 | -0.47(-1.79%) |
Dec 01, 2014 | 26.65 | 26.71 | 26.47 | 26.50 | 3,957,759 | -0.09(-0.32%) |
Nov 28, 2014 | 26.65 | 26.91 | 26.56 | 26.58 | 2,574,090 | +0.09(+0.35%) |
Nov 26, 2014 | 26.44 | 26.49 | 26.49 | 26.49 | 3,496,997 | +0.09(+0.34%) |
Nov 25, 2014 | 26.34 | 26.52 | 26.32 | 26.40 | 3,911,629 | -0.15(-0.57%) |
Nov 24, 2014 | 26.59 | 26.70 | 26.48 | 26.55 | 3,126,626 | -0.17(-0.64%) |
Nov 21, 2014 | 26.71 | 26.76 | 26.56 | 26.72 | 3,234,834 | +0.13(+0.47%) |
Nov 20, 2014 | 26.53 | 26.66 | 26.42 | 26.60 | 4,573,201 | -0.42(-1.55%) |
Nov 19, 2014 | 26.76 | 27.22 | 26.64 | 27.02 | 6,067,148 | +0.50(+1.89%) |
Nov 18, 2014 | 26.05 | 26.54 | 26.05 | 26.52 | 5,457,631 | +0.53(+2.04%) |
Nov 17, 2014 | 25.71 | 26.06 | 25.69 | 25.99 | 6,116,472 | -0.13(-0.48%) |
Nov 14, 2014 | 26.08 | 26.18 | 26.04 | 26.11 | 3,318,671 | -0.60(-2.25%) |
Nov 13, 2014 | 26.67 | 26.84 | 26.65 | 26.71 | 3,317,644 | +0.10(+0.36%) |
Nov 12, 2014 | 26.57 | 26.66 | 26.51 | 26.62 | 4,382,409 | +0.02(+0.08%) |
Nov 11, 2014 | 26.50 | 26.65 | 26.43 | 26.59 | 3,462,390 | +0.35(+1.35%) |
Nov 10, 2014 | 26.31 | 26.34 | 26.16 | 26.24 | 3,355,602 | +0.12(+0.45%) |
Nov 07, 2014 | 26.23 | 26.24 | 25.97 | 26.12 | 8,111,739 | +0.01(+0.04%) |
Nov 06, 2014 | 26.16 | 26.30 | 25.99 | 26.11 | 4,995,642 | -0.22(-0.84%) |
Nov 05, 2014 | 26.53 | 26.54 | 26.33 | 26.33 | 4,014,672 | +0.04(+0.15%) |
Nov 04, 2014 | 26.39 | 26.42 | 26.18 | 26.29 | 3,802,528 | +0.29(+1.10%) |