Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.07 | 26.55 | 24.18 | 24.31 | 4,955,508 | -1.74(-6.67%) |
Jan 29, 2015 | 25.40 | 26.16 | 24.80 | 26.05 | 6,572,493 | +0.93(+3.71%) |
Jan 28, 2015 | 28.19 | 28.28 | 25.08 | 25.12 | 6,304,974 | -2.87(-10.24%) |
Jan 27, 2015 | 27.88 | 28.07 | 27.22 | 27.98 | 3,272,904 | +0.05(+0.19%) |
Jan 26, 2015 | 27.16 | 28.10 | 26.92 | 27.93 | 3,322,384 | +1.13(+4.23%) |
Jan 23, 2015 | 26.84 | 27.20 | 26.46 | 26.80 | 1,450,902 | -0.08(-0.28%) |
Jan 22, 2015 | 26.50 | 27.10 | 26.21 | 26.87 | 1,864,976 | +0.41(+1.54%) |
Jan 21, 2015 | 27.19 | 27.20 | 26.33 | 26.46 | 2,725,012 | -0.53(-1.96%) |
Jan 20, 2015 | 26.46 | 27.08 | 25.81 | 26.99 | 2,958,206 | +1.19(+4.60%) |
Jan 16, 2015 | 26.36 | 26.81 | 25.63 | 25.81 | 2,950,318 | -0.33(-1.24%) |
Jan 15, 2015 | 26.45 | 26.74 | 24.82 | 26.13 | 8,843,562 | +2.30(+9.64%) |
Jan 14, 2015 | 23.64 | 23.92 | 23.24 | 23.83 | 2,264,767 | -0.12(-0.50%) |
Jan 13, 2015 | 24.87 | 25.19 | 23.82 | 23.95 | 1,889,226 | -1.11(-4.42%) |
Jan 12, 2015 | 25.54 | 25.64 | 24.54 | 25.06 | 1,358,347 | -0.41(-1.62%) |
Jan 09, 2015 | 25.13 | 25.66 | 24.94 | 25.47 | 1,424,572 | +0.44(+1.75%) |
Jan 08, 2015 | 24.49 | 25.20 | 24.38 | 25.03 | 2,435,044 | +0.76(+3.11%) |
Jan 07, 2015 | 23.81 | 24.38 | 23.70 | 24.28 | 1,481,942 | +0.65(+2.75%) |
Jan 06, 2015 | 23.58 | 24.36 | 23.55 | 23.63 | 3,816,740 | +0.34(+1.46%) |
Jan 05, 2015 | 23.81 | 23.94 | 22.74 | 23.29 | 4,584,294 | -0.64(-2.68%) |
Jan 02, 2015 | 24.96 | 25.25 | 23.56 | 23.93 | 1,987,531 | -0.85(-3.45%) |
Dec 31, 2014 | 25.34 | 24.79 | 24.79 | 24.79 | 1,374,569 | -0.56(-2.21%) |
Dec 30, 2014 | 25.50 | 25.58 | 25.19 | 25.34 | 992,324 | -0.14(-0.56%) |
Dec 29, 2014 | 25.78 | 25.90 | 25.41 | 25.49 | 708,738 | -0.26(-1.03%) |
Dec 26, 2014 | 25.78 | 25.95 | 25.62 | 25.75 | 818,555 | +0.05(+0.18%) |
Dec 24, 2014 | 24.97 | 25.71 | 25.71 | 25.71 | 1,579,366 | +0.37(+1.46%) |
Dec 23, 2014 | 25.96 | 26.09 | 25.33 | 25.34 | 1,753,105 | -0.39(-1.50%) |
Dec 22, 2014 | 25.33 | 26.16 | 25.28 | 25.72 | 931,492 | +0.42(+1.64%) |
Dec 19, 2014 | 24.98 | 25.57 | 24.75 | 25.31 | 3,797,938 | +0.25(+1.00%) |
Dec 18, 2014 | 25.36 | 25.37 | 23.81 | 25.06 | 3,168,243 | +0.11(+0.45%) |
Dec 17, 2014 | 24.40 | 24.99 | 23.73 | 24.94 | 2,290,733 | +0.57(+2.33%) |
Dec 16, 2014 | 24.47 | 25.24 | 24.10 | 24.38 | 1,617,035 | -0.11(-0.46%) |
Dec 15, 2014 | 25.47 | 25.82 | 24.14 | 24.49 | 2,330,480 | -0.90(-3.54%) |
Dec 12, 2014 | 26.73 | 26.99 | 25.30 | 25.39 | 2,690,799 | -1.66(-6.15%) |
Dec 11, 2014 | 27.29 | 27.74 | 26.80 | 27.05 | 1,810,918 | -0.12(-0.44%) |
Dec 10, 2014 | 27.42 | 27.92 | 27.07 | 27.17 | 1,741,108 | -0.47(-1.70%) |
Dec 09, 2014 | 27.97 | 28.35 | 27.54 | 27.64 | 4,277,550 | -0.71(-2.49%) |
Dec 08, 2014 | 27.85 | 28.88 | 27.64 | 28.35 | 2,701,179 | +0.31(+1.12%) |
Dec 05, 2014 | 28.32 | 28.89 | 27.97 | 28.04 | 3,408,447 | -0.38(-1.33%) |
Dec 04, 2014 | 27.60 | 29.21 | 27.55 | 28.41 | 4,445,229 | +0.83(+3.01%) |
Dec 03, 2014 | 25.70 | 27.98 | 25.68 | 27.58 | 5,202,507 | +2.00(+7.80%) |
Dec 02, 2014 | 24.42 | 25.75 | 24.19 | 25.59 | 4,316,495 | +1.23(+5.06%) |
Dec 01, 2014 | 24.23 | 24.63 | 23.89 | 24.35 | 2,313,816 | -0.06(-0.25%) |
Nov 28, 2014 | 24.26 | 24.63 | 24.09 | 24.41 | 1,106,888 | +0.23(+0.94%) |
Nov 26, 2014 | 23.98 | 24.19 | 24.19 | 24.19 | 2,135,412 | +0.35(+1.46%) |
Nov 25, 2014 | 23.66 | 24.10 | 23.19 | 23.84 | 3,722,090 | +0.13(+0.54%) |
Nov 24, 2014 | 24.10 | 24.23 | 23.61 | 23.71 | 2,746,588 | -0.06(-0.25%) |
Nov 21, 2014 | 24.15 | 24.33 | 23.52 | 23.77 | 3,283,157 | -0.19(-0.79%) |
Nov 20, 2014 | 23.43 | 24.38 | 23.43 | 23.96 | 3,305,726 | -0.16(-0.66%) |
Nov 19, 2014 | 23.86 | 24.30 | 23.70 | 24.12 | 2,711,850 | +0.35(+1.46%) |
Nov 18, 2014 | 23.35 | 23.88 | 23.35 | 23.77 | 2,775,911 | +0.39(+1.65%) |
Nov 17, 2014 | 23.01 | 23.74 | 22.92 | 23.39 | 3,278,342 | +0.42(+1.81%) |
Nov 14, 2014 | 23.37 | 23.38 | 22.60 | 22.97 | 2,063,946 | -0.46(-1.97%) |
Nov 13, 2014 | 23.21 | 23.61 | 23.08 | 23.43 | 1,734,508 | +0.22(+0.94%) |
Nov 12, 2014 | 23.30 | 23.45 | 22.95 | 23.21 | 2,061,633 | -0.26(-1.10%) |
Nov 11, 2014 | 23.44 | 23.58 | 23.14 | 23.47 | 3,103,545 | +0.03(+0.13%) |
Nov 10, 2014 | 23.56 | 23.89 | 23.40 | 23.44 | 2,174,008 | -0.14(-0.58%) |
Nov 07, 2014 | 24.19 | 24.32 | 23.01 | 23.58 | 6,065,087 | -0.75(-3.08%) |
Nov 06, 2014 | 24.01 | 24.85 | 23.75 | 24.32 | 3,278,041 | +0.32(+1.32%) |
Nov 05, 2014 | 23.36 | 24.23 | 23.30 | 24.01 | 4,379,027 | +0.83(+3.59%) |
Nov 04, 2014 | 22.03 | 23.23 | 21.92 | 23.18 | 4,075,657 | +1.33(+6.09%) |