Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.03 | 26.19 | 25.49 | 25.52 | 50,136,808 | -0.90(-3.42%) |
Jan 29, 2015 | 26.13 | 26.47 | 25.84 | 26.42 | 38,274,776 | +0.34(+1.29%) |
Jan 28, 2015 | 26.62 | 26.80 | 26.04 | 26.08 | 45,216,476 | -0.32(-1.20%) |
Jan 27, 2015 | 26.57 | 26.81 | 26.07 | 26.40 | 75,683,280 | -1.25(-4.52%) |
Jan 26, 2015 | 27.95 | 28.03 | 27.47 | 27.65 | 39,996,720 | -0.49(-1.76%) |
Jan 23, 2015 | 28.54 | 28.60 | 28.10 | 28.15 | 35,514,320 | -0.36(-1.26%) |
Jan 22, 2015 | 28.23 | 28.57 | 27.91 | 28.50 | 41,185,824 | +0.33(+1.18%) |
Jan 21, 2015 | 27.69 | 28.33 | 27.62 | 28.17 | 35,531,256 | +0.30(+1.08%) |
Jan 20, 2015 | 27.88 | 28.16 | 27.47 | 27.87 | 46,482,348 | -0.28(-0.99%) |
Jan 16, 2015 | 27.89 | 28.15 | 28.15 | 28.15 | 81,333,280 | +0.20(+0.72%) |
Jan 15, 2015 | 28.21 | 28.48 | 27.83 | 27.95 | 60,962,360 | -0.12(-0.44%) |
Jan 14, 2015 | 28.06 | 28.50 | 27.73 | 28.07 | 44,347,240 | -0.12(-0.41%) |
Jan 13, 2015 | 28.47 | 28.95 | 28.03 | 28.19 | 40,740,320 | -0.08(-0.27%) |
Jan 12, 2015 | 28.50 | 28.57 | 27.98 | 28.27 | 38,064,792 | -0.12(-0.44%) |
Jan 09, 2015 | 28.40 | 28.66 | 28.11 | 28.39 | 29,588,330 | +0.05(+0.19%) |
Jan 08, 2015 | 28.09 | 28.57 | 28.00 | 28.34 | 41,104,952 | +0.52(+1.86%) |
Jan 07, 2015 | 27.52 | 27.86 | 27.24 | 27.82 | 35,899,044 | +0.57(+2.10%) |
Jan 06, 2015 | 27.86 | 27.98 | 27.23 | 27.25 | 39,934,836 | -0.52(-1.86%) |
Jan 05, 2015 | 27.96 | 28.15 | 27.76 | 27.76 | 42,438,096 | -0.32(-1.13%) |
Jan 02, 2015 | 28.32 | 28.70 | 27.89 | 28.08 | 30,566,062 | +0.05(+0.19%) |
Dec 31, 2014 | 28.29 | 28.03 | 28.03 | 28.03 | 26,406,946 | -0.36(-1.28%) |
Dec 30, 2014 | 28.64 | 28.72 | 28.39 | 28.39 | 19,700,122 | -0.32(-1.13%) |
Dec 29, 2014 | 28.92 | 28.98 | 28.71 | 28.71 | 15,801,501 | -0.29(-0.99%) |
Dec 26, 2014 | 28.98 | 29.15 | 28.98 | 29.00 | 18,176,240 | +0.08(+0.29%) |
Dec 24, 2014 | 28.94 | 28.91 | 28.91 | 28.91 | 15,679,642 | +0.01(+0.03%) |
Dec 23, 2014 | 28.88 | 29.11 | 28.81 | 28.91 | 28,706,382 | +0.17(+0.59%) |
Dec 22, 2014 | 28.10 | 28.78 | 28.10 | 28.74 | 37,801,620 | +0.65(+2.31%) |
Dec 19, 2014 | 28.59 | 28.70 | 27.98 | 28.09 | 99,428,512 | -0.50(-1.76%) |
Dec 18, 2014 | 28.38 | 28.59 | 28.13 | 28.59 | 41,528,268 | +0.60(+2.15%) |
Dec 17, 2014 | 27.51 | 28.06 | 27.28 | 27.99 | 40,921,392 | +0.53(+1.91%) |
Dec 16, 2014 | 27.69 | 28.19 | 27.46 | 27.46 | 40,354,460 | -0.28(-1.00%) |
Dec 15, 2014 | 28.10 | 28.41 | 27.72 | 27.74 | 39,631,640 | -0.24(-0.84%) |
Dec 12, 2014 | 28.15 | 28.44 | 27.97 | 27.98 | 37,968,696 | -0.37(-1.29%) |
Dec 11, 2014 | 28.19 | 28.74 | 28.14 | 28.34 | 32,487,104 | +0.22(+0.77%) |
Dec 10, 2014 | 28.52 | 28.59 | 28.03 | 28.13 | 35,606,348 | -0.36(-1.27%) |
Dec 09, 2014 | 28.32 | 28.64 | 28.03 | 28.49 | 36,868,696 | -0.24(-0.83%) |
Dec 08, 2014 | 28.93 | 29.14 | 28.52 | 28.73 | 36,429,284 | -0.36(-1.25%) |
Dec 05, 2014 | 29.01 | 29.27 | 28.98 | 29.09 | 26,580,458 | +0.16(+0.56%) |
Dec 04, 2014 | 28.88 | 28.93 | 28.61 | 28.93 | 30,294,984 | +0.02(+0.08%) |
Dec 03, 2014 | 29.10 | 29.26 | 28.89 | 28.91 | 39,695,224 | -0.13(-0.45%) |
Dec 02, 2014 | 28.71 | 29.04 | 28.71 | 29.04 | 36,719,484 | +0.33(+1.16%) |
Dec 01, 2014 | 28.74 | 29.05 | 28.50 | 28.71 | 40,006,092 | -0.06(-0.21%) |
Nov 28, 2014 | 28.61 | 29.11 | 28.53 | 28.77 | 24,768,826 | +0.27(+0.95%) |
Nov 26, 2014 | 28.09 | 28.50 | 28.50 | 28.50 | 31,154,438 | +0.45(+1.60%) |
Nov 25, 2014 | 28.08 | 28.17 | 27.92 | 28.05 | 37,665,640 | +0.05(+0.19%) |
Nov 24, 2014 | 27.72 | 28.13 | 27.68 | 28.00 | 43,140,156 | +0.51(+1.85%) |
Nov 21, 2014 | 27.79 | 28.16 | 27.42 | 27.49 | 73,446,744 | -0.28(-1.00%) |
Nov 20, 2014 | 26.37 | 27.78 | 26.26 | 27.76 | 80,264,480 | +1.24(+4.66%) |
Nov 19, 2014 | 26.79 | 26.87 | 26.45 | 26.53 | 27,567,042 | -0.28(-1.04%) |
Nov 18, 2014 | 26.40 | 26.95 | 26.38 | 26.81 | 39,718,172 | +0.36(+1.37%) |
Nov 17, 2014 | 26.12 | 26.45 | 26.07 | 26.44 | 22,848,182 | +0.22(+0.85%) |
Nov 14, 2014 | 26.06 | 26.23 | 25.76 | 26.22 | 23,443,044 | +0.21(+0.80%) |
Nov 13, 2014 | 25.76 | 26.15 | 25.75 | 26.01 | 34,243,148 | +0.23(+0.90%) |
Nov 12, 2014 | 25.66 | 25.81 | 25.49 | 25.78 | 29,593,320 | +0.05(+0.21%) |
Nov 11, 2014 | 25.76 | 25.90 | 25.64 | 25.72 | 25,478,534 | +0.04(+0.15%) |
Nov 10, 2014 | 25.82 | 25.86 | 25.55 | 25.69 | 39,679,068 | -0.25(-0.95%) |
Nov 07, 2014 | 26.24 | 26.26 | 25.63 | 25.93 | 35,744,080 | -0.19(-0.71%) |
Nov 06, 2014 | 26.02 | 26.44 | 25.80 | 26.12 | 32,682,584 | +0.05(+0.18%) |
Nov 05, 2014 | 26.30 | 26.33 | 25.95 | 26.07 | 44,935,156 | -0.43(-1.62%) |
Nov 04, 2014 | 26.28 | 26.68 | 26.24 | 26.50 | 45,202,228 | +0.18(+0.67%) |