Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.12 | 26.39 | 25.43 | 25.56 | 10,020,622 | -0.65(-2.47%) |
Jan 29, 2015 | 25.64 | 26.30 | 25.51 | 26.21 | 6,322,998 | +0.70(+2.73%) |
Jan 28, 2015 | 25.89 | 26.20 | 25.51 | 25.51 | 7,487,739 | -0.20(-0.76%) |
Jan 27, 2015 | 25.61 | 25.92 | 25.46 | 25.71 | 5,206,703 | -0.31(-1.20%) |
Jan 26, 2015 | 25.43 | 26.06 | 25.31 | 26.02 | 6,266,221 | +0.60(+2.34%) |
Jan 23, 2015 | 25.35 | 25.72 | 25.29 | 25.43 | 6,631,259 | +0.09(+0.34%) |
Jan 22, 2015 | 24.85 | 25.35 | 24.59 | 25.34 | 9,565,720 | +0.57(+2.32%) |
Jan 21, 2015 | 24.62 | 24.98 | 24.44 | 24.76 | 9,657,849 | +0.04(+0.18%) |
Jan 20, 2015 | 25.51 | 25.53 | 24.64 | 24.72 | 9,552,149 | -0.69(-2.71%) |
Jan 16, 2015 | 24.98 | 25.44 | 24.28 | 25.41 | 14,012,019 | +0.50(+2.01%) |
Jan 15, 2015 | 25.51 | 25.89 | 24.09 | 24.91 | 55,882,328 | -4.07(-14.06%) |
Jan 14, 2015 | 28.10 | 29.05 | 28.03 | 28.98 | 15,473,403 | +0.59(+2.07%) |
Jan 13, 2015 | 28.92 | 29.01 | 28.01 | 28.40 | 11,919,440 | +0.01(+0.03%) |
Jan 12, 2015 | 28.06 | 28.56 | 28.00 | 28.39 | 11,195,808 | +0.75(+2.71%) |
Jan 09, 2015 | 28.26 | 28.26 | 27.24 | 27.64 | 8,088,376 | -0.76(-2.68%) |
Jan 08, 2015 | 28.32 | 28.52 | 28.11 | 28.40 | 11,644,878 | +0.42(+1.51%) |
Jan 07, 2015 | 27.58 | 28.21 | 27.58 | 27.98 | 7,481,009 | +0.78(+2.88%) |
Jan 06, 2015 | 27.34 | 27.58 | 26.61 | 27.20 | 9,331,280 | -0.25(-0.90%) |
Jan 05, 2015 | 28.00 | 28.11 | 27.40 | 27.44 | 6,683,147 | -0.73(-2.58%) |
Jan 02, 2015 | 28.45 | 28.56 | 27.72 | 28.17 | 5,355,539 | -0.14(-0.49%) |
Dec 31, 2014 | 28.57 | 28.31 | 28.31 | 28.31 | 3,916,262 | -0.29(-1.02%) |
Dec 30, 2014 | 28.60 | 28.82 | 28.36 | 28.60 | 4,711,790 | +0.22(+0.77%) |
Dec 29, 2014 | 28.23 | 28.50 | 27.76 | 28.38 | 6,857,666 | -0.04(-0.15%) |
Dec 26, 2014 | 28.50 | 28.74 | 28.40 | 28.42 | 3,655,043 | +0.18(+0.64%) |
Dec 24, 2014 | 28.80 | 28.24 | 28.24 | 28.24 | 3,903,869 | -0.58(-2.02%) |
Dec 23, 2014 | 28.49 | 29.07 | 28.27 | 28.82 | 8,572,787 | +0.33(+1.17%) |
Dec 22, 2014 | 28.40 | 28.63 | 27.68 | 28.49 | 6,658,876 | +0.16(+0.56%) |
Dec 19, 2014 | 28.03 | 28.40 | 27.80 | 28.33 | 9,244,365 | +0.38(+1.38%) |
Dec 18, 2014 | 27.57 | 28.23 | 27.47 | 27.95 | 8,020,805 | +0.73(+2.70%) |
Dec 17, 2014 | 26.09 | 27.29 | 25.98 | 27.21 | 6,890,950 | +1.23(+4.75%) |
Dec 16, 2014 | 26.57 | 27.04 | 25.97 | 25.98 | 6,607,356 | -0.83(-3.09%) |
Dec 15, 2014 | 26.94 | 27.18 | 26.54 | 26.81 | 5,826,976 | +0.04(+0.16%) |
Dec 12, 2014 | 26.58 | 27.21 | 26.44 | 26.76 | 6,925,884 | +0.16(+0.60%) |
Dec 11, 2014 | 26.38 | 27.13 | 26.38 | 26.60 | 5,738,798 | +0.46(+1.75%) |
Dec 10, 2014 | 26.41 | 26.80 | 26.12 | 26.14 | 6,485,900 | -0.34(-1.29%) |
Dec 09, 2014 | 26.04 | 26.55 | 25.74 | 26.49 | 6,108,487 | +0.05(+0.19%) |
Dec 08, 2014 | 25.60 | 26.53 | 25.47 | 26.43 | 10,247,933 | +0.69(+2.69%) |
Dec 05, 2014 | 26.04 | 26.08 | 25.51 | 25.74 | 7,044,259 | -0.33(-1.25%) |
Dec 04, 2014 | 26.55 | 26.67 | 25.94 | 26.07 | 7,910,375 | +0.03(+0.11%) |
Dec 03, 2014 | 26.91 | 27.09 | 25.41 | 26.04 | 20,495,134 | -0.84(-3.12%) |
Dec 02, 2014 | 26.99 | 27.47 | 26.74 | 26.88 | 10,056,389 | -0.04(-0.16%) |
Dec 01, 2014 | 28.08 | 28.18 | 26.63 | 26.92 | 14,472,852 | -1.55(-5.46%) |
Nov 28, 2014 | 28.22 | 28.75 | 27.79 | 28.47 | 9,904,289 | +0.48(+1.70%) |
Nov 26, 2014 | 27.75 | 28.00 | 28.00 | 28.00 | 6,935,913 | +0.25(+0.89%) |
Nov 25, 2014 | 28.18 | 28.48 | 27.73 | 27.75 | 10,515,603 | -0.35(-1.26%) |
Nov 24, 2014 | 27.66 | 28.19 | 27.47 | 28.10 | 10,233,322 | +0.63(+2.29%) |
Nov 21, 2014 | 27.94 | 28.05 | 27.44 | 27.48 | 12,209,235 | +0.01(+0.03%) |
Nov 20, 2014 | 27.84 | 27.95 | 26.75 | 27.47 | 36,048,580 | +1.79(+6.98%) |
Nov 19, 2014 | 25.43 | 26.26 | 25.21 | 25.68 | 18,922,146 | +0.46(+1.83%) |
Nov 18, 2014 | 25.44 | 25.60 | 24.83 | 25.21 | 8,884,168 | -0.28(-1.10%) |
Nov 17, 2014 | 25.76 | 25.98 | 25.40 | 25.50 | 6,756,769 | -0.14(-0.56%) |
Nov 14, 2014 | 25.68 | 25.83 | 25.39 | 25.64 | 4,239,898 | +0.00(+0.00%) |
Nov 13, 2014 | 25.62 | 25.72 | 25.32 | 25.64 | 5,696,283 | +0.21(+0.82%) |
Nov 12, 2014 | 25.17 | 25.65 | 24.98 | 25.43 | 4,837,584 | +0.27(+1.06%) |
Nov 11, 2014 | 25.20 | 25.42 | 25.00 | 25.16 | 5,128,530 | +0.09(+0.35%) |
Nov 10, 2014 | 25.33 | 25.76 | 24.98 | 25.08 | 5,343,509 | -0.34(-1.34%) |
Nov 07, 2014 | 25.40 | 25.75 | 25.05 | 25.42 | 6,035,463 | -0.02(-0.09%) |
Nov 06, 2014 | 25.05 | 25.54 | 24.85 | 25.44 | 6,515,317 | +0.41(+1.65%) |
Nov 05, 2014 | 25.02 | 25.18 | 24.57 | 25.03 | 5,767,466 | +0.20(+0.81%) |
Nov 04, 2014 | 24.84 | 25.03 | 24.56 | 24.82 | 3,980,041 | -0.04(-0.15%) |