Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.10 | 29.22 | 28.70 | 28.75 | 277,080,160 | -0.44(-1.50%) |
Feb 26, 2015 | 28.83 | 29.29 | 28.34 | 29.19 | 407,497,792 | +0.36(+1.26%) |
Feb 25, 2015 | 29.45 | 29.45 | 28.68 | 28.83 | 333,462,720 | -0.76(-2.56%) |
Feb 24, 2015 | 29.75 | 29.89 | 29.36 | 29.58 | 308,945,440 | -0.19(-0.62%) |
Feb 23, 2015 | 29.10 | 29.77 | 29.02 | 29.77 | 328,163,616 | +0.78(+2.71%) |
Feb 20, 2015 | 28.79 | 28.98 | 28.66 | 28.98 | 218,699,824 | +0.23(+0.81%) |
Feb 19, 2015 | 28.76 | 28.88 | 28.72 | 28.75 | 166,708,176 | -0.06(-0.21%) |
Feb 18, 2015 | 28.56 | 28.82 | 28.53 | 28.81 | 200,249,856 | +0.20(+0.69%) |
Feb 17, 2015 | 28.53 | 28.85 | 28.41 | 28.61 | 281,732,384 | +0.17(+0.59%) |
Feb 13, 2015 | 28.49 | 28.44 | 28.44 | 28.44 | 242,486,288 | +0.14(+0.49%) |
Feb 12, 2015 | 28.21 | 28.53 | 28.10 | 28.30 | 332,479,072 | +0.35(+1.27%) |
Feb 11, 2015 | 27.48 | 27.96 | 27.42 | 27.95 | 327,827,712 | +0.64(+2.34%) |
Feb 10, 2015 | 26.90 | 27.34 | 26.89 | 27.31 | 276,561,344 | +0.51(+1.92%) |
Feb 09, 2015 | 26.53 | 26.82 | 26.51 | 26.80 | 173,497,728 | +0.18(+0.66%) |
Feb 06, 2015 | 26.86 | 26.91 | 26.51 | 26.62 | 195,279,408 | -0.23(-0.84%) |
Feb 05, 2015 | 26.86 | 26.91 | 26.69 | 26.84 | 188,581,776 | +0.19(+0.71%) |
Feb 04, 2015 | 26.42 | 26.87 | 26.38 | 26.65 | 314,085,280 | +0.20(+0.77%) |
Feb 03, 2015 | 26.42 | 26.55 | 26.22 | 26.45 | 232,678,736 | +0.00(+0.02%) |
Feb 02, 2015 | 26.32 | 26.57 | 25.88 | 26.45 | 280,776,672 | +0.33(+1.26%) |
Jan 30, 2015 | 26.40 | 26.50 | 26.05 | 26.12 | 375,648,544 | -0.39(-1.46%) |
Jan 29, 2015 | 25.93 | 26.57 | 25.78 | 26.51 | 378,016,640 | +0.80(+3.11%) |
Jan 28, 2015 | 26.22 | 26.33 | 25.71 | 25.71 | 656,307,520 | +1.38(+5.65%) |
Jan 27, 2015 | 25.06 | 25.08 | 24.31 | 24.33 | 421,618,656 | -0.88(-3.50%) |
Jan 26, 2015 | 25.36 | 25.50 | 25.15 | 25.21 | 249,043,456 | +0.03(+0.11%) |
Jan 23, 2015 | 25.04 | 25.36 | 24.86 | 25.19 | 208,422,576 | +0.13(+0.52%) |
Jan 22, 2015 | 24.58 | 25.07 | 24.46 | 25.06 | 241,105,392 | +0.64(+2.60%) |
Jan 21, 2015 | 24.29 | 24.76 | 24.14 | 24.42 | 217,693,136 | +0.18(+0.76%) |
Jan 20, 2015 | 24.04 | 24.29 | 23.74 | 24.24 | 223,347,136 | +0.61(+2.58%) |
Jan 16, 2015 | 23.86 | 23.98 | 23.45 | 23.63 | 352,179,360 | -0.18(-0.78%) |
Jan 15, 2015 | 24.52 | 24.54 | 23.78 | 23.81 | 268,586,880 | -0.66(-2.71%) |
Jan 14, 2015 | 24.31 | 24.63 | 24.19 | 24.48 | 218,838,080 | -0.09(-0.38%) |
Jan 13, 2015 | 24.84 | 25.15 | 24.28 | 24.57 | 300,498,144 | +0.22(+0.89%) |
Jan 12, 2015 | 25.10 | 25.11 | 24.26 | 24.36 | 222,428,336 | -0.62(-2.46%) |
Jan 09, 2015 | 25.12 | 25.25 | 24.57 | 24.97 | 240,874,544 | +0.03(+0.11%) |
Jan 08, 2015 | 24.35 | 25.00 | 24.23 | 24.94 | 265,745,696 | +0.92(+3.84%) |
Jan 07, 2015 | 23.90 | 24.12 | 23.79 | 24.02 | 179,585,584 | +0.33(+1.40%) |
Jan 06, 2015 | 23.75 | 23.95 | 23.33 | 23.69 | 294,888,480 | +0.00(+0.01%) |
Jan 05, 2015 | 24.14 | 24.22 | 23.50 | 23.69 | 288,114,560 | -0.69(-2.82%) |
Jan 02, 2015 | 24.83 | 24.84 | 23.93 | 24.37 | 238,654,592 | -0.23(-0.95%) |
Dec 31, 2014 | 25.15 | 24.61 | 24.61 | 24.61 | 185,719,040 | -0.48(-1.90%) |
Dec 30, 2014 | 25.33 | 25.40 | 24.99 | 25.08 | 133,918,216 | -0.31(-1.22%) |
Dec 29, 2014 | 25.37 | 25.59 | 25.35 | 25.39 | 123,663,960 | -0.02(-0.07%) |
Dec 26, 2014 | 24.99 | 25.53 | 24.97 | 25.41 | 151,258,656 | +0.44(+1.77%) |
Dec 24, 2014 | 25.10 | 24.97 | 24.97 | 24.97 | 64,949,676 | -0.12(-0.47%) |
Dec 23, 2014 | 25.24 | 25.27 | 25.07 | 25.09 | 116,626,464 | -0.09(-0.35%) |
Dec 22, 2014 | 25.00 | 25.30 | 24.96 | 25.18 | 202,456,032 | +0.26(+1.04%) |
Dec 19, 2014 | 25.03 | 25.25 | 24.89 | 24.92 | 396,660,448 | -0.19(-0.77%) |
Dec 18, 2014 | 24.94 | 25.11 | 24.67 | 25.11 | 264,179,936 | +0.72(+2.96%) |
Dec 17, 2014 | 23.88 | 24.49 | 23.81 | 24.39 | 239,082,720 | +0.59(+2.50%) |
Dec 16, 2014 | 23.71 | 24.56 | 23.69 | 23.80 | 272,251,296 | -0.33(-1.37%) |
Dec 15, 2014 | 24.68 | 24.88 | 23.71 | 24.13 | 301,097,920 | -0.34(-1.37%) |
Dec 12, 2014 | 24.63 | 24.94 | 24.43 | 24.46 | 251,319,744 | -0.42(-1.69%) |
Dec 11, 2014 | 25.03 | 25.37 | 24.82 | 24.88 | 185,832,960 | -0.07(-0.29%) |
Dec 10, 2014 | 25.51 | 25.60 | 24.87 | 24.96 | 199,673,616 | -0.48(-1.90%) |
Dec 09, 2014 | 24.57 | 25.48 | 24.38 | 25.44 | 269,872,544 | +0.38(+1.53%) |
Dec 08, 2014 | 25.44 | 25.56 | 24.88 | 25.06 | 258,196,496 | -0.58(-2.26%) |
Dec 05, 2014 | 25.86 | 25.88 | 25.56 | 25.64 | 171,883,200 | -0.11(-0.42%) |
Dec 04, 2014 | 25.81 | 26.13 | 25.70 | 25.75 | 188,756,784 | -0.10(-0.38%) |
Dec 03, 2014 | 25.80 | 25.94 | 25.66 | 25.84 | 192,913,472 | +0.29(+1.13%) |
Dec 02, 2014 | 25.30 | 25.80 | 25.14 | 25.56 | 265,955,168 | -0.10(-0.38%) |