Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.01 | 25.19 | 23.75 | 24.79 | 11,937,128 | +0.51(+2.10%) |
Jan 29, 2015 | 24.80 | 24.95 | 23.80 | 24.28 | 11,636,783 | -0.42(-1.70%) |
Jan 28, 2015 | 25.32 | 25.32 | 24.45 | 24.70 | 14,013,047 | -0.86(-3.36%) |
Jan 27, 2015 | 25.66 | 26.31 | 25.37 | 25.56 | 7,593,250 | -0.24(-0.93%) |
Jan 26, 2015 | 25.46 | 26.04 | 25.35 | 25.80 | 9,404,234 | +0.45(+1.78%) |
Jan 23, 2015 | 25.52 | 26.00 | 25.32 | 25.35 | 9,405,444 | -0.17(-0.67%) |
Jan 22, 2015 | 25.71 | 25.72 | 24.66 | 25.52 | 19,227,206 | -0.01(-0.04%) |
Jan 21, 2015 | 24.94 | 25.61 | 24.81 | 25.53 | 10,862,982 | +1.03(+4.20%) |
Jan 20, 2015 | 24.68 | 24.85 | 23.67 | 24.50 | 15,823,617 | -0.51(-2.04%) |
Jan 16, 2015 | 23.64 | 25.02 | 23.64 | 25.01 | 19,914,240 | +1.23(+5.17%) |
Jan 15, 2015 | 23.61 | 24.44 | 23.31 | 23.78 | 81,402,216 | +0.76(+3.30%) |
Jan 14, 2015 | 23.80 | 24.07 | 22.64 | 23.02 | 48,673,884 | -1.11(-4.60%) |
Jan 13, 2015 | 24.07 | 24.29 | 23.67 | 24.13 | 14,679,801 | +0.06(+0.25%) |
Jan 12, 2015 | 23.66 | 24.39 | 23.15 | 24.07 | 17,761,540 | -0.61(-2.47%) |
Jan 09, 2015 | 24.98 | 25.13 | 24.49 | 24.68 | 6,669,921 | -0.39(-1.56%) |
Jan 08, 2015 | 24.64 | 25.14 | 24.05 | 25.07 | 11,383,148 | +0.83(+3.42%) |
Jan 07, 2015 | 24.91 | 24.96 | 24.09 | 24.24 | 11,652,983 | -0.47(-1.90%) |
Jan 06, 2015 | 25.80 | 26.20 | 24.69 | 24.71 | 12,461,742 | -1.30(-5.00%) |
Jan 05, 2015 | 26.80 | 27.05 | 25.70 | 26.01 | 13,336,390 | -1.16(-4.27%) |
Jan 02, 2015 | 27.09 | 27.42 | 26.66 | 27.17 | 7,326,458 | -0.12(-0.44%) |
Dec 31, 2014 | 27.01 | 27.29 | 27.29 | 27.29 | 9,657,000 | +0.05(+0.18%) |
Dec 30, 2014 | 29.04 | 29.05 | 27.11 | 27.24 | 14,182,055 | -1.98(-6.78%) |
Dec 29, 2014 | 29.05 | 29.55 | 28.89 | 29.22 | 6,494,634 | +0.55(+1.92%) |
Dec 26, 2014 | 28.68 | 28.93 | 28.02 | 28.67 | 5,351,881 | +0.21(+0.74%) |
Dec 24, 2014 | 28.77 | 28.46 | 28.46 | 28.46 | 5,120,900 | -0.46(-1.59%) |
Dec 23, 2014 | 28.70 | 29.11 | 27.91 | 28.92 | 11,850,965 | -0.39(-1.33%) |
Dec 22, 2014 | 30.16 | 30.23 | 28.89 | 29.31 | 10,078,676 | -1.69(-5.45%) |
Dec 19, 2014 | 31.30 | 31.49 | 29.97 | 31.00 | 13,988,174 | +0.29(+0.94%) |
Dec 18, 2014 | 31.35 | 31.43 | 29.50 | 30.71 | 6,406,896 | +0.51(+1.69%) |
Dec 17, 2014 | 29.21 | 30.45 | 29.13 | 30.20 | 6,465,695 | +1.27(+4.39%) |
Dec 16, 2014 | 27.82 | 30.01 | 27.62 | 28.93 | 7,819,455 | +0.68(+2.41%) |
Dec 15, 2014 | 28.99 | 29.42 | 28.20 | 28.25 | 6,358,131 | -0.46(-1.60%) |
Dec 12, 2014 | 28.59 | 29.60 | 28.59 | 28.71 | 6,386,581 | -0.32(-1.10%) |
Dec 11, 2014 | 29.01 | 30.27 | 28.99 | 29.03 | 7,183,429 | +0.02(+0.07%) |
Dec 10, 2014 | 29.23 | 29.43 | 28.05 | 29.01 | 9,419,738 | -0.72(-2.42%) |
Dec 09, 2014 | 29.00 | 30.00 | 28.98 | 29.73 | 5,531,342 | +0.50(+1.71%) |
Dec 08, 2014 | 29.56 | 30.04 | 29.10 | 29.23 | 7,035,427 | -0.92(-3.05%) |
Dec 05, 2014 | 30.51 | 30.62 | 29.45 | 30.15 | 6,384,420 | -0.44(-1.44%) |
Dec 04, 2014 | 30.60 | 30.97 | 30.38 | 30.59 | 6,422,302 | -0.29(-0.94%) |
Dec 03, 2014 | 30.92 | 31.80 | 30.72 | 30.88 | 6,448,856 | -0.11(-0.35%) |
Dec 02, 2014 | 30.99 | 31.98 | 30.85 | 30.99 | 4,812,073 | -0.21(-0.67%) |
Dec 01, 2014 | 31.73 | 32.14 | 31.02 | 31.20 | 7,902,510 | -0.98(-3.05%) |
Nov 28, 2014 | 31.47 | 33.23 | 31.32 | 32.18 | 4,772,650 | -0.47(-1.44%) |
Nov 26, 2014 | 32.97 | 32.65 | 32.65 | 32.65 | 4,797,700 | -0.38(-1.15%) |
Nov 25, 2014 | 33.64 | 33.95 | 32.83 | 33.03 | 5,723,421 | -0.62(-1.84%) |
Nov 24, 2014 | 34.24 | 34.24 | 33.40 | 33.65 | 5,293,603 | -0.81(-2.35%) |
Nov 21, 2014 | 34.83 | 34.96 | 34.05 | 34.46 | 5,608,156 | +0.06(+0.17%) |
Nov 20, 2014 | 33.62 | 34.43 | 33.46 | 34.40 | 4,935,009 | +0.82(+2.44%) |
Nov 19, 2014 | 33.62 | 34.00 | 33.21 | 33.58 | 6,552,477 | +0.53(+1.60%) |
Nov 18, 2014 | 33.55 | 33.86 | 32.47 | 33.05 | 9,246,766 | -0.56(-1.67%) |
Nov 17, 2014 | 33.67 | 33.98 | 33.05 | 33.61 | 5,099,226 | -0.14(-0.41%) |
Nov 14, 2014 | 33.64 | 33.96 | 33.14 | 33.75 | 5,042,922 | +0.19(+0.57%) |
Nov 13, 2014 | 34.10 | 34.11 | 33.00 | 33.56 | 6,202,483 | -0.85(-2.47%) |
Nov 12, 2014 | 35.18 | 35.19 | 34.06 | 34.41 | 5,337,798 | -0.95(-2.69%) |
Nov 11, 2014 | 35.29 | 35.54 | 34.57 | 35.36 | 5,160,553 | -0.06(-0.17%) |
Nov 10, 2014 | 36.67 | 37.26 | 35.23 | 35.42 | 7,946,534 | -1.08(-2.96%) |
Nov 07, 2014 | 35.47 | 36.88 | 35.37 | 36.50 | 9,877,283 | +0.95(+2.67%) |
Nov 06, 2014 | 33.90 | 35.60 | 33.74 | 35.55 | 7,661,002 | +1.39(+4.07%) |
Nov 05, 2014 | 33.16 | 34.67 | 33.00 | 34.16 | 7,337,530 | +1.43(+4.37%) |
Nov 04, 2014 | 31.86 | 32.97 | 31.72 | 32.73 | 6,659,610 | +0.29(+0.89%) |