Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.40 | 26.50 | 26.05 | 26.12 | 375,648,000 | -0.39(-1.46%) |
Jan 29, 2015 | 25.93 | 26.57 | 25.78 | 26.51 | 378,016,064 | +0.80(+3.11%) |
Jan 28, 2015 | 26.22 | 26.33 | 25.71 | 25.71 | 656,306,560 | +1.38(+5.65%) |
Jan 27, 2015 | 25.06 | 25.08 | 24.31 | 24.33 | 421,618,048 | -0.88(-3.50%) |
Jan 26, 2015 | 25.36 | 25.50 | 25.15 | 25.21 | 249,043,088 | +0.03(+0.11%) |
Jan 23, 2015 | 25.04 | 25.36 | 24.86 | 25.19 | 208,422,272 | +0.13(+0.52%) |
Jan 22, 2015 | 24.58 | 25.07 | 24.46 | 25.06 | 241,105,024 | +0.64(+2.60%) |
Jan 21, 2015 | 24.29 | 24.76 | 24.14 | 24.42 | 217,692,816 | +0.18(+0.76%) |
Jan 20, 2015 | 24.04 | 24.29 | 23.74 | 24.24 | 223,346,800 | +0.61(+2.58%) |
Jan 16, 2015 | 23.86 | 23.98 | 23.45 | 23.63 | 352,178,848 | -0.18(-0.78%) |
Jan 15, 2015 | 24.52 | 24.54 | 23.78 | 23.81 | 268,586,496 | -0.66(-2.71%) |
Jan 14, 2015 | 24.31 | 24.63 | 24.19 | 24.48 | 218,837,760 | -0.09(-0.38%) |
Jan 13, 2015 | 24.84 | 25.15 | 24.28 | 24.57 | 300,497,696 | +0.22(+0.89%) |
Jan 12, 2015 | 25.10 | 25.11 | 24.26 | 24.36 | 222,428,016 | -0.62(-2.46%) |
Jan 09, 2015 | 25.12 | 25.25 | 24.57 | 24.97 | 240,874,176 | +0.03(+0.11%) |
Jan 08, 2015 | 24.35 | 25.00 | 24.23 | 24.94 | 265,745,296 | +0.92(+3.84%) |
Jan 07, 2015 | 23.90 | 24.12 | 23.79 | 24.02 | 179,585,312 | +0.33(+1.40%) |
Jan 06, 2015 | 23.75 | 23.95 | 23.33 | 23.69 | 294,888,032 | +0.00(+0.01%) |
Jan 05, 2015 | 24.14 | 24.22 | 23.50 | 23.69 | 288,114,144 | -0.69(-2.82%) |
Jan 02, 2015 | 24.83 | 24.84 | 23.93 | 24.37 | 238,654,240 | -0.23(-0.95%) |
Dec 31, 2014 | 25.15 | 24.61 | 24.61 | 24.61 | 185,718,768 | -0.48(-1.90%) |
Dec 30, 2014 | 25.33 | 25.40 | 24.99 | 25.08 | 133,918,016 | -0.31(-1.22%) |
Dec 29, 2014 | 25.37 | 25.59 | 25.35 | 25.39 | 123,663,776 | -0.02(-0.07%) |
Dec 26, 2014 | 24.99 | 25.53 | 24.97 | 25.41 | 151,258,432 | +0.44(+1.77%) |
Dec 24, 2014 | 25.10 | 24.97 | 24.97 | 24.97 | 64,949,580 | -0.12(-0.47%) |
Dec 23, 2014 | 25.24 | 25.27 | 25.07 | 25.09 | 116,626,296 | -0.09(-0.35%) |
Dec 22, 2014 | 25.00 | 25.30 | 24.96 | 25.18 | 202,455,728 | +0.26(+1.04%) |
Dec 19, 2014 | 25.03 | 25.25 | 24.89 | 24.92 | 396,659,872 | -0.19(-0.77%) |
Dec 18, 2014 | 24.94 | 25.11 | 24.67 | 25.11 | 264,179,552 | +0.72(+2.96%) |
Dec 17, 2014 | 23.88 | 24.49 | 23.81 | 24.39 | 239,082,368 | +0.59(+2.50%) |
Dec 16, 2014 | 23.71 | 24.56 | 23.69 | 23.80 | 272,250,880 | -0.33(-1.37%) |
Dec 15, 2014 | 24.68 | 24.88 | 23.71 | 24.13 | 301,097,504 | -0.34(-1.37%) |
Dec 12, 2014 | 24.63 | 24.94 | 24.43 | 24.46 | 251,319,376 | -0.42(-1.69%) |
Dec 11, 2014 | 25.03 | 25.37 | 24.82 | 24.88 | 185,832,688 | -0.07(-0.29%) |
Dec 10, 2014 | 25.51 | 25.60 | 24.87 | 24.96 | 199,673,312 | -0.48(-1.90%) |
Dec 09, 2014 | 24.57 | 25.48 | 24.38 | 25.44 | 269,872,128 | +0.38(+1.53%) |
Dec 08, 2014 | 25.44 | 25.56 | 24.88 | 25.06 | 258,196,128 | -0.58(-2.26%) |
Dec 05, 2014 | 25.86 | 25.88 | 25.56 | 25.64 | 171,882,944 | -0.11(-0.42%) |
Dec 04, 2014 | 25.81 | 26.13 | 25.70 | 25.75 | 188,756,496 | -0.10(-0.38%) |
Dec 03, 2014 | 25.80 | 25.94 | 25.66 | 25.84 | 192,913,184 | +0.29(+1.13%) |
Dec 02, 2014 | 25.30 | 25.80 | 25.14 | 25.56 | 265,954,784 | -0.10(-0.38%) |
Dec 01, 2014 | 26.49 | 26.59 | 24.81 | 25.65 | 375,365,184 | -0.86(-3.25%) |
Nov 28, 2014 | 26.59 | 26.62 | 26.32 | 26.51 | 111,307,288 | -0.02(-0.06%) |
Nov 26, 2014 | 26.29 | 26.53 | 26.53 | 26.53 | 182,869,968 | +0.31(+1.19%) |
Nov 25, 2014 | 26.55 | 26.70 | 26.18 | 26.22 | 308,518,592 | -0.23(-0.86%) |
Nov 24, 2014 | 26.05 | 26.48 | 26.00 | 26.45 | 210,396,992 | +0.48(+1.85%) |
Nov 21, 2014 | 26.20 | 26.21 | 25.87 | 25.97 | 256,483,008 | +0.04(+0.14%) |
Nov 20, 2014 | 25.62 | 26.05 | 25.60 | 25.93 | 194,396,464 | +0.37(+1.43%) |
Nov 19, 2014 | 25.74 | 25.80 | 25.37 | 25.56 | 187,616,976 | -0.18(-0.69%) |
Nov 18, 2014 | 25.40 | 25.79 | 25.39 | 25.74 | 198,236,464 | +0.33(+1.30%) |
Nov 17, 2014 | 25.47 | 26.15 | 25.26 | 25.41 | 209,518,832 | -0.04(-0.17%) |
Nov 14, 2014 | 25.23 | 25.46 | 25.20 | 25.45 | 197,651,328 | +0.30(+1.21%) |
Nov 13, 2014 | 24.92 | 25.29 | 24.88 | 25.15 | 266,720,256 | +0.35(+1.41%) |
Nov 12, 2014 | 24.38 | 24.84 | 24.38 | 24.80 | 208,577,312 | +0.35(+1.41%) |
Nov 11, 2014 | 24.23 | 24.47 | 24.17 | 24.46 | 122,860,336 | +0.19(+0.80%) |
Nov 10, 2014 | 24.30 | 24.37 | 24.23 | 24.26 | 121,585,872 | -0.04(-0.17%) |
Nov 07, 2014 | 24.24 | 24.37 | 24.20 | 24.30 | 151,126,496 | +0.07(+0.29%) |
Nov 06, 2014 | 24.21 | 24.25 | 24.03 | 24.23 | 156,695,904 | +0.07(+0.29%) |
Nov 05, 2014 | 24.22 | 24.26 | 24.00 | 24.16 | 168,481,120 | +0.06(+0.24%) |
Nov 04, 2014 | 24.27 | 24.30 | 23.91 | 24.11 | 186,954,304 | -0.18(-0.73%) |