Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.86 | 26.13 | 25.18 | 25.31 | 10,122,245 | -0.64(-2.47%) |
Jan 29, 2015 | 25.39 | 26.04 | 25.25 | 25.95 | 6,387,122 | +0.69(+2.73%) |
Jan 28, 2015 | 25.63 | 25.93 | 25.26 | 25.26 | 7,563,675 | -0.19(-0.76%) |
Jan 27, 2015 | 25.35 | 25.66 | 25.21 | 25.45 | 5,259,506 | -0.31(-1.20%) |
Jan 26, 2015 | 25.17 | 25.80 | 25.05 | 25.76 | 6,329,769 | +0.59(+2.34%) |
Jan 23, 2015 | 25.10 | 25.46 | 25.03 | 25.17 | 6,698,509 | +0.09(+0.34%) |
Jan 22, 2015 | 24.60 | 25.10 | 24.34 | 25.08 | 9,662,729 | +0.57(+2.32%) |
Jan 21, 2015 | 24.37 | 24.73 | 24.20 | 24.52 | 9,755,793 | +0.04(+0.18%) |
Jan 20, 2015 | 25.25 | 25.27 | 24.39 | 24.47 | 9,649,020 | -0.68(-2.72%) |
Jan 16, 2015 | 24.72 | 25.18 | 24.03 | 25.16 | 14,154,119 | +0.50(+2.01%) |
Jan 15, 2015 | 25.26 | 25.63 | 23.85 | 24.66 | 56,449,048 | -4.03(-14.06%) |
Jan 14, 2015 | 27.82 | 28.76 | 27.75 | 28.69 | 15,630,323 | +0.58(+2.07%) |
Jan 13, 2015 | 28.63 | 28.72 | 27.73 | 28.11 | 12,040,319 | +0.01(+0.03%) |
Jan 12, 2015 | 27.78 | 28.27 | 27.71 | 28.10 | 11,309,348 | +0.74(+2.71%) |
Jan 09, 2015 | 27.98 | 27.98 | 26.97 | 27.36 | 8,170,402 | -0.75(-2.68%) |
Jan 08, 2015 | 28.03 | 28.23 | 27.83 | 28.12 | 11,762,972 | +0.42(+1.51%) |
Jan 07, 2015 | 27.31 | 27.92 | 27.31 | 27.70 | 7,556,876 | +0.78(+2.88%) |
Jan 06, 2015 | 27.07 | 27.31 | 26.34 | 26.92 | 9,425,911 | -0.24(-0.90%) |
Jan 05, 2015 | 27.71 | 27.83 | 27.13 | 27.17 | 6,750,922 | -0.72(-2.58%) |
Jan 02, 2015 | 28.16 | 28.27 | 27.44 | 27.89 | 5,409,851 | -0.14(-0.49%) |
Dec 31, 2014 | 28.28 | 28.02 | 28.02 | 28.02 | 3,955,978 | -0.29(-1.02%) |
Dec 30, 2014 | 28.31 | 28.53 | 28.07 | 28.31 | 4,759,574 | +0.22(+0.77%) |
Dec 29, 2014 | 27.95 | 28.22 | 27.48 | 28.10 | 6,927,212 | -0.04(-0.15%) |
Dec 26, 2014 | 28.21 | 28.45 | 28.11 | 28.14 | 3,692,110 | +0.18(+0.64%) |
Dec 24, 2014 | 28.51 | 27.96 | 27.96 | 27.96 | 3,943,459 | -0.58(-2.02%) |
Dec 23, 2014 | 28.20 | 28.78 | 27.99 | 28.53 | 8,659,726 | +0.33(+1.17%) |
Dec 22, 2014 | 28.12 | 28.34 | 27.41 | 28.20 | 6,726,406 | +0.16(+0.56%) |
Dec 19, 2014 | 27.74 | 28.11 | 27.52 | 28.05 | 9,338,115 | +0.38(+1.38%) |
Dec 18, 2014 | 27.30 | 27.95 | 27.20 | 27.66 | 8,102,146 | +0.73(+2.70%) |
Dec 17, 2014 | 25.83 | 27.02 | 25.72 | 26.94 | 6,960,834 | +1.22(+4.75%) |
Dec 16, 2014 | 26.31 | 26.77 | 25.71 | 25.72 | 6,674,364 | -0.82(-3.09%) |
Dec 15, 2014 | 26.67 | 26.90 | 26.27 | 26.54 | 5,886,070 | +0.04(+0.16%) |
Dec 12, 2014 | 26.31 | 26.94 | 26.18 | 26.49 | 6,996,122 | +0.16(+0.60%) |
Dec 11, 2014 | 26.11 | 26.86 | 26.11 | 26.33 | 5,796,996 | +0.45(+1.75%) |
Dec 10, 2014 | 26.14 | 26.53 | 25.85 | 25.88 | 6,551,676 | -0.34(-1.29%) |
Dec 09, 2014 | 25.77 | 26.28 | 25.49 | 26.22 | 6,170,435 | +0.05(+0.19%) |
Dec 08, 2014 | 25.34 | 26.26 | 25.21 | 26.17 | 10,351,860 | +0.69(+2.69%) |
Dec 05, 2014 | 25.78 | 25.82 | 25.25 | 25.48 | 7,115,697 | -0.32(-1.25%) |
Dec 04, 2014 | 26.28 | 26.40 | 25.68 | 25.80 | 7,990,597 | +0.03(+0.11%) |
Dec 03, 2014 | 26.64 | 26.82 | 25.15 | 25.78 | 20,702,982 | -0.83(-3.12%) |
Dec 02, 2014 | 26.72 | 27.19 | 26.47 | 26.61 | 10,158,374 | -0.04(-0.16%) |
Dec 01, 2014 | 27.80 | 27.90 | 26.36 | 26.65 | 14,619,626 | -1.54(-5.46%) |
Nov 28, 2014 | 27.94 | 28.46 | 27.51 | 28.19 | 10,004,732 | +0.47(+1.70%) |
Nov 26, 2014 | 27.47 | 27.71 | 27.71 | 27.71 | 7,006,253 | +0.24(+0.89%) |
Nov 25, 2014 | 27.89 | 28.19 | 27.45 | 27.47 | 10,622,245 | -0.35(-1.26%) |
Nov 24, 2014 | 27.38 | 27.91 | 27.19 | 27.82 | 10,337,101 | +0.62(+2.29%) |
Nov 21, 2014 | 27.66 | 27.76 | 27.16 | 27.20 | 12,333,053 | +0.01(+0.03%) |
Nov 20, 2014 | 27.56 | 27.67 | 26.48 | 27.19 | 36,414,160 | +1.77(+6.98%) |
Nov 19, 2014 | 25.18 | 26.00 | 24.96 | 25.42 | 19,114,042 | +0.46(+1.83%) |
Nov 18, 2014 | 25.19 | 25.35 | 24.58 | 24.96 | 8,974,265 | -0.28(-1.11%) |
Nov 17, 2014 | 25.50 | 25.72 | 25.15 | 25.24 | 6,825,292 | -0.14(-0.56%) |
Nov 14, 2014 | 25.42 | 25.57 | 25.14 | 25.38 | 4,282,897 | +0.00(+0.00%) |
Nov 13, 2014 | 25.36 | 25.46 | 25.07 | 25.38 | 5,754,050 | +0.21(+0.82%) |
Nov 12, 2014 | 24.92 | 25.39 | 24.73 | 25.18 | 4,886,643 | +0.26(+1.06%) |
Nov 11, 2014 | 24.95 | 25.17 | 24.75 | 24.91 | 5,180,540 | +0.09(+0.35%) |
Nov 10, 2014 | 25.08 | 25.50 | 24.72 | 24.82 | 5,397,699 | -0.34(-1.34%) |
Nov 07, 2014 | 25.15 | 25.49 | 24.80 | 25.16 | 6,096,670 | -0.02(-0.08%) |
Nov 06, 2014 | 24.80 | 25.28 | 24.60 | 25.18 | 6,581,391 | +0.41(+1.65%) |
Nov 05, 2014 | 24.77 | 24.93 | 24.32 | 24.77 | 5,825,956 | +0.20(+0.82%) |
Nov 04, 2014 | 24.59 | 24.77 | 24.31 | 24.57 | 4,020,404 | -0.04(-0.15%) |