Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.72 | 24.84 | 24.50 | 24.52 | 5,793,839 | -0.34(-1.37%) |
Jan 29, 2015 | 24.64 | 24.89 | 24.47 | 24.86 | 3,953,239 | +0.25(+1.02%) |
Jan 28, 2015 | 25.09 | 25.09 | 24.59 | 24.61 | 5,137,679 | -0.21(-0.86%) |
Jan 27, 2015 | 24.91 | 25.01 | 24.70 | 24.82 | 3,557,544 | -0.42(-1.68%) |
Jan 26, 2015 | 25.20 | 25.25 | 25.07 | 25.25 | 3,425,729 | +0.05(+0.20%) |
Jan 23, 2015 | 25.25 | 25.32 | 25.16 | 25.20 | 3,250,639 | -0.07(-0.27%) |
Jan 22, 2015 | 25.00 | 25.29 | 24.79 | 25.26 | 4,559,485 | +0.40(+1.59%) |
Jan 21, 2015 | 24.71 | 24.95 | 24.63 | 24.87 | 5,502,264 | +0.12(+0.47%) |
Jan 20, 2015 | 24.79 | 24.82 | 24.50 | 24.75 | 3,226,378 | +0.08(+0.33%) |
Jan 16, 2015 | 24.35 | 24.69 | 24.29 | 24.67 | 3,211,812 | +0.31(+1.27%) |
Jan 15, 2015 | 24.73 | 24.74 | 24.34 | 24.36 | 4,341,593 | -0.25(-1.03%) |
Jan 14, 2015 | 24.44 | 24.65 | 24.37 | 24.62 | 5,803,131 | -0.10(-0.42%) |
Jan 13, 2015 | 25.00 | 25.15 | 24.53 | 24.72 | 7,882,137 | -0.03(-0.14%) |
Jan 12, 2015 | 25.00 | 25.01 | 24.68 | 24.75 | 2,598,933 | -0.18(-0.73%) |
Jan 09, 2015 | 25.18 | 25.18 | 24.84 | 24.93 | 4,251,783 | -0.18(-0.72%) |
Jan 08, 2015 | 24.89 | 25.14 | 24.86 | 25.12 | 3,108,954 | +0.46(+1.88%) |
Jan 07, 2015 | 24.50 | 24.70 | 24.46 | 24.65 | 4,646,404 | +0.34(+1.42%) |
Jan 06, 2015 | 24.60 | 24.66 | 24.19 | 24.31 | 7,580,823 | -0.23(-0.94%) |
Jan 05, 2015 | 24.78 | 24.81 | 24.50 | 24.54 | 6,965,530 | -0.37(-1.49%) |
Jan 02, 2015 | 25.02 | 25.15 | 24.77 | 24.91 | 10,033,246 | -0.02(-0.09%) |
Dec 31, 2014 | 25.28 | 24.93 | 24.93 | 24.93 | 8,232,157 | -0.26(-1.03%) |
Dec 30, 2014 | 25.31 | 25.33 | 25.18 | 25.19 | 1,583,952 | -0.17(-0.69%) |
Dec 29, 2014 | 25.33 | 25.38 | 25.30 | 25.37 | 1,415,845 | +0.03(+0.13%) |
Dec 26, 2014 | 25.31 | 25.39 | 25.29 | 25.33 | 1,450,499 | +0.11(+0.44%) |
Dec 24, 2014 | 25.23 | 25.22 | 25.22 | 25.22 | 978,942 | +0.01(+0.05%) |
Dec 23, 2014 | 25.36 | 25.36 | 25.18 | 25.21 | 3,632,742 | -0.05(-0.21%) |
Dec 22, 2014 | 25.16 | 25.26 | 25.13 | 25.26 | 5,363,970 | +0.14(+0.54%) |
Dec 19, 2014 | 25.07 | 25.24 | 25.04 | 25.13 | 7,202,965 | +0.08(+0.34%) |
Dec 18, 2014 | 24.82 | 25.04 | 24.72 | 25.04 | 13,770,534 | +0.59(+2.39%) |
Dec 17, 2014 | 24.04 | 24.50 | 24.01 | 24.46 | 5,337,539 | +0.50(+2.07%) |
Dec 16, 2014 | 24.09 | 24.52 | 23.96 | 23.96 | 6,479,225 | -0.27(-1.10%) |
Dec 15, 2014 | 24.53 | 24.59 | 24.15 | 24.23 | 5,451,963 | -0.16(-0.67%) |
Dec 12, 2014 | 24.59 | 24.74 | 24.39 | 24.39 | 5,097,095 | -0.38(-1.52%) |
Dec 11, 2014 | 24.74 | 25.00 | 24.71 | 24.76 | 3,381,647 | +0.13(+0.51%) |
Dec 10, 2014 | 24.98 | 24.99 | 24.62 | 24.64 | 4,149,804 | -0.40(-1.61%) |
Dec 09, 2014 | 24.76 | 25.05 | 24.68 | 25.04 | 2,980,308 | +0.02(+0.06%) |
Dec 08, 2014 | 25.15 | 25.23 | 24.94 | 25.03 | 3,693,397 | -0.17(-0.69%) |
Dec 05, 2014 | 25.19 | 25.23 | 25.15 | 25.20 | 2,057,480 | +0.03(+0.13%) |
Dec 04, 2014 | 25.14 | 25.25 | 25.07 | 25.17 | 7,725,092 | -0.01(-0.04%) |
Dec 03, 2014 | 25.13 | 25.20 | 25.08 | 25.17 | 2,084,652 | +0.09(+0.36%) |
Dec 02, 2014 | 24.95 | 25.11 | 24.95 | 25.08 | 3,925,225 | +0.13(+0.52%) |
Dec 01, 2014 | 25.09 | 25.11 | 24.91 | 24.95 | 4,429,789 | -0.23(-0.93%) |
Nov 28, 2014 | 25.18 | 25.27 | 25.15 | 25.19 | 807,320 | -0.00(-0.01%) |
Nov 26, 2014 | 25.14 | 25.19 | 25.19 | 25.19 | 1,939,730 | +0.07(+0.29%) |
Nov 25, 2014 | 25.14 | 25.21 | 25.09 | 25.12 | 2,359,338 | +0.01(+0.04%) |
Nov 24, 2014 | 25.07 | 25.12 | 25.05 | 25.11 | 2,378,852 | +0.12(+0.48%) |
Nov 21, 2014 | 25.12 | 25.14 | 24.91 | 24.99 | 4,290,381 | +0.12(+0.49%) |
Nov 20, 2014 | 24.73 | 24.91 | 24.71 | 24.86 | 2,232,514 | +0.04(+0.15%) |
Nov 19, 2014 | 24.86 | 24.87 | 24.72 | 24.83 | 2,071,246 | -0.06(-0.23%) |
Nov 18, 2014 | 24.73 | 24.92 | 24.71 | 24.89 | 1,748,602 | +0.18(+0.72%) |
Nov 17, 2014 | 24.68 | 24.78 | 24.64 | 24.71 | 2,508,211 | -0.04(-0.14%) |
Nov 14, 2014 | 24.74 | 24.77 | 24.67 | 24.74 | 2,640,329 | +0.01(+0.03%) |
Nov 13, 2014 | 24.74 | 24.83 | 24.62 | 24.74 | 2,429,934 | +0.02(+0.10%) |
Nov 12, 2014 | 24.61 | 24.74 | 24.61 | 24.71 | 2,697,254 | +0.01(+0.05%) |
Nov 11, 2014 | 24.66 | 24.70 | 24.62 | 24.70 | 5,336,662 | +0.04(+0.14%) |
Nov 10, 2014 | 24.59 | 24.67 | 24.55 | 24.66 | 1,488,769 | +0.09(+0.37%) |
Nov 07, 2014 | 24.59 | 24.60 | 24.49 | 24.57 | 1,555,550 | -0.00(-0.02%) |
Nov 06, 2014 | 24.48 | 24.59 | 24.41 | 24.58 | 5,156,658 | +0.11(+0.44%) |
Nov 05, 2014 | 24.55 | 24.55 | 24.39 | 24.47 | 6,147,381 | +0.10(+0.39%) |
Nov 04, 2014 | 24.40 | 24.43 | 24.24 | 24.37 | 4,785,089 | -0.08(-0.34%) |