Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.62 | 24.73 | 24.27 | 24.30 | 1,621,416 | -0.67(-2.68%) |
Jan 29, 2015 | 24.65 | 24.99 | 24.57 | 24.98 | 2,619,570 | +0.80(+3.33%) |
Jan 28, 2015 | 24.73 | 24.76 | 24.16 | 24.17 | 3,624,235 | -0.99(-3.94%) |
Jan 27, 2015 | 25.07 | 25.22 | 24.93 | 25.16 | 2,802,417 | +0.04(+0.15%) |
Jan 26, 2015 | 25.06 | 25.21 | 24.98 | 25.12 | 1,291,370 | +0.51(+2.09%) |
Jan 23, 2015 | 24.77 | 24.87 | 24.61 | 24.61 | 2,752,097 | -0.54(-2.16%) |
Jan 22, 2015 | 25.03 | 25.24 | 24.89 | 25.15 | 6,749,858 | +0.09(+0.36%) |
Jan 21, 2015 | 24.69 | 25.07 | 24.65 | 25.06 | 1,726,895 | +0.19(+0.78%) |
Jan 20, 2015 | 24.94 | 24.99 | 24.74 | 24.87 | 1,630,756 | +0.48(+1.99%) |
Jan 16, 2015 | 24.07 | 24.45 | 24.00 | 24.39 | 2,793,292 | +0.25(+1.02%) |
Jan 15, 2015 | 24.20 | 24.31 | 24.04 | 24.14 | 2,271,383 | -0.16(-0.64%) |
Jan 14, 2015 | 24.19 | 24.37 | 24.13 | 24.30 | 5,820,182 | +0.16(+0.68%) |
Jan 13, 2015 | 24.32 | 24.46 | 23.88 | 24.13 | 5,160,938 | +0.10(+0.43%) |
Jan 12, 2015 | 24.13 | 24.21 | 23.86 | 24.03 | 1,614,006 | -0.05(-0.22%) |
Jan 09, 2015 | 24.19 | 24.24 | 23.68 | 24.08 | 2,597,316 | -0.37(-1.49%) |
Jan 08, 2015 | 24.57 | 24.96 | 24.40 | 24.45 | 2,666,359 | -0.33(-1.32%) |
Jan 07, 2015 | 24.65 | 24.83 | 24.33 | 24.77 | 2,411,924 | +0.22(+0.91%) |
Jan 06, 2015 | 24.93 | 25.08 | 24.46 | 24.55 | 1,729,235 | -0.42(-1.67%) |
Jan 05, 2015 | 25.35 | 25.35 | 24.92 | 24.97 | 1,556,535 | -1.09(-4.17%) |
Jan 02, 2015 | 26.23 | 26.32 | 25.99 | 26.06 | 1,565,793 | +0.26(+1.01%) |
Dec 31, 2014 | 26.07 | 25.79 | 25.79 | 25.79 | 1,220,771 | -0.34(-1.28%) |
Dec 30, 2014 | 26.29 | 26.35 | 26.13 | 26.13 | 1,138,104 | -0.31(-1.18%) |
Dec 29, 2014 | 26.21 | 26.55 | 26.20 | 26.44 | 2,431,755 | -0.47(-1.74%) |
Dec 26, 2014 | 26.92 | 27.05 | 26.73 | 26.91 | 459,623 | +0.00(+0.00%) |
Dec 24, 2014 | 26.76 | 26.91 | 26.91 | 26.91 | 986,363 | +0.16(+0.61%) |
Dec 23, 2014 | 26.65 | 26.86 | 26.61 | 26.75 | 3,972,446 | +0.06(+0.22%) |
Dec 22, 2014 | 26.54 | 26.70 | 26.44 | 26.69 | 1,856,167 | +0.17(+0.65%) |
Dec 19, 2014 | 26.48 | 26.69 | 26.40 | 26.52 | 2,898,944 | -0.30(-1.11%) |
Dec 18, 2014 | 26.57 | 26.85 | 26.43 | 26.81 | 3,193,062 | +0.56(+2.13%) |
Dec 17, 2014 | 25.92 | 26.42 | 25.60 | 26.26 | 2,950,896 | +0.33(+1.27%) |
Dec 16, 2014 | 25.54 | 26.36 | 25.49 | 25.93 | 2,192,850 | +0.25(+0.96%) |
Dec 15, 2014 | 26.40 | 26.48 | 25.64 | 25.68 | 2,353,941 | -0.45(-1.72%) |
Dec 12, 2014 | 26.70 | 26.85 | 26.12 | 26.13 | 1,262,714 | -0.61(-2.27%) |
Dec 11, 2014 | 26.85 | 27.08 | 26.71 | 26.74 | 1,144,438 | -0.03(-0.11%) |
Dec 10, 2014 | 27.10 | 27.12 | 26.74 | 26.77 | 2,020,133 | -0.47(-1.73%) |
Dec 09, 2014 | 27.19 | 27.35 | 27.03 | 27.24 | 1,117,146 | -0.42(-1.52%) |
Dec 08, 2014 | 27.77 | 27.87 | 27.63 | 27.66 | 1,196,910 | -0.28(-1.01%) |
Dec 05, 2014 | 27.93 | 28.00 | 27.86 | 27.94 | 2,364,745 | +0.30(+1.07%) |
Dec 04, 2014 | 27.75 | 27.88 | 27.43 | 27.64 | 3,046,004 | -0.40(-1.44%) |
Dec 03, 2014 | 28.05 | 28.09 | 27.93 | 28.05 | 992,877 | +0.17(+0.60%) |
Dec 02, 2014 | 27.85 | 27.89 | 27.76 | 27.88 | 974,422 | +0.14(+0.52%) |
Dec 01, 2014 | 27.84 | 27.85 | 27.70 | 27.73 | 1,139,997 | -0.18(-0.65%) |
Nov 28, 2014 | 27.95 | 27.99 | 27.90 | 27.92 | 345,734 | +0.06(+0.21%) |
Nov 26, 2014 | 27.76 | 27.86 | 27.86 | 27.86 | 424,746 | -0.05(-0.18%) |
Nov 25, 2014 | 27.95 | 28.00 | 27.80 | 27.91 | 1,553,214 | +0.22(+0.78%) |
Nov 24, 2014 | 27.70 | 27.73 | 27.51 | 27.69 | 1,963,923 | +0.53(+1.94%) |
Nov 21, 2014 | 27.21 | 27.27 | 27.03 | 27.16 | 1,958,547 | +0.52(+1.95%) |
Nov 20, 2014 | 26.55 | 26.72 | 26.54 | 26.64 | 765,826 | -0.44(-1.63%) |
Nov 19, 2014 | 27.34 | 27.34 | 26.99 | 27.08 | 1,285,301 | -0.21(-0.77%) |
Nov 18, 2014 | 27.18 | 27.32 | 27.11 | 27.29 | 1,352,313 | +0.53(+1.97%) |
Nov 17, 2014 | 26.51 | 26.80 | 26.48 | 26.77 | 770,433 | +0.33(+1.23%) |
Nov 14, 2014 | 26.18 | 26.51 | 26.16 | 26.44 | 1,231,268 | +0.11(+0.41%) |
Nov 13, 2014 | 26.10 | 26.42 | 26.06 | 26.33 | 4,530,920 | +0.04(+0.14%) |
Nov 12, 2014 | 26.30 | 26.42 | 26.24 | 26.30 | 564,927 | -0.46(-1.70%) |
Nov 11, 2014 | 26.71 | 26.81 | 26.60 | 26.75 | 2,632,277 | +0.23(+0.87%) |
Nov 10, 2014 | 26.37 | 26.57 | 26.29 | 26.52 | 532,505 | +0.28(+1.07%) |
Nov 07, 2014 | 26.03 | 26.26 | 25.86 | 26.24 | 1,116,097 | -0.25(-0.96%) |
Nov 06, 2014 | 26.74 | 26.85 | 26.30 | 26.49 | 1,400,024 | -0.18(-0.68%) |
Nov 05, 2014 | 26.72 | 26.74 | 26.59 | 26.67 | 966,213 | +0.02(+0.08%) |
Nov 04, 2014 | 26.78 | 26.82 | 26.43 | 26.65 | 1,495,478 | -0.30(-1.13%) |