Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.69 | 26.89 | 25.68 | 26.62 | 112,254,144 | +1.19(+4.67%) |
Jan 29, 2015 | 25.45 | 25.46 | 24.96 | 25.43 | 83,551,416 | +0.03(+0.13%) |
Jan 28, 2015 | 26.04 | 26.05 | 25.40 | 25.40 | 33,699,672 | -0.43(-1.66%) |
Jan 27, 2015 | 26.40 | 26.43 | 25.81 | 25.83 | 38,104,344 | -0.83(-3.10%) |
Jan 26, 2015 | 26.82 | 26.85 | 26.38 | 26.66 | 30,895,496 | -0.24(-0.88%) |
Jan 23, 2015 | 26.68 | 27.00 | 26.55 | 26.89 | 45,686,580 | +0.28(+1.04%) |
Jan 22, 2015 | 25.97 | 26.71 | 25.88 | 26.62 | 53,565,864 | +0.81(+3.16%) |
Jan 21, 2015 | 25.26 | 25.86 | 25.21 | 25.80 | 45,424,164 | +0.55(+2.20%) |
Jan 20, 2015 | 25.45 | 25.53 | 25.20 | 25.25 | 44,629,068 | -0.06(-0.23%) |
Jan 16, 2015 | 24.90 | 25.31 | 24.90 | 25.31 | 46,019,028 | +0.31(+1.25%) |
Jan 15, 2015 | 25.18 | 25.19 | 24.79 | 24.99 | 54,430,552 | +0.05(+0.18%) |
Jan 14, 2015 | 24.64 | 25.06 | 24.55 | 24.95 | 44,431,580 | +0.23(+0.95%) |
Jan 13, 2015 | 24.85 | 25.05 | 24.52 | 24.71 | 47,496,548 | +0.18(+0.74%) |
Jan 12, 2015 | 24.65 | 24.70 | 24.28 | 24.53 | 46,555,404 | -0.18(-0.73%) |
Jan 09, 2015 | 25.14 | 25.15 | 24.64 | 24.71 | 41,474,876 | -0.32(-1.29%) |
Jan 08, 2015 | 24.80 | 25.08 | 24.45 | 25.04 | 67,105,024 | +0.08(+0.32%) |
Jan 07, 2015 | 25.25 | 25.26 | 24.89 | 24.96 | 41,340,776 | -0.04(-0.17%) |
Jan 06, 2015 | 25.65 | 25.71 | 24.96 | 25.00 | 58,048,780 | -0.59(-2.32%) |
Jan 05, 2015 | 26.06 | 26.11 | 25.55 | 25.59 | 41,147,408 | -0.54(-2.08%) |
Jan 02, 2015 | 26.35 | 26.46 | 26.10 | 26.14 | 29,045,694 | -0.08(-0.30%) |
Dec 31, 2014 | 26.46 | 26.22 | 26.22 | 26.22 | 27,470,354 | -0.20(-0.76%) |
Dec 30, 2014 | 26.30 | 26.45 | 26.25 | 26.42 | 17,544,526 | +0.00(+0.02%) |
Dec 29, 2014 | 26.51 | 26.67 | 26.40 | 26.41 | 45,698,304 | -0.18(-0.69%) |
Dec 26, 2014 | 26.34 | 26.61 | 26.26 | 26.60 | 20,835,206 | +0.26(+0.99%) |
Dec 24, 2014 | 26.42 | 26.34 | 26.34 | 26.34 | 14,172,872 | -0.09(-0.34%) |
Dec 23, 2014 | 26.25 | 26.62 | 26.21 | 26.43 | 43,999,288 | +0.28(+1.09%) |
Dec 22, 2014 | 25.70 | 26.22 | 25.70 | 26.14 | 54,663,496 | +0.42(+1.65%) |
Dec 19, 2014 | 25.48 | 25.79 | 25.25 | 25.72 | 73,889,032 | +0.26(+1.03%) |
Dec 18, 2014 | 25.55 | 25.59 | 25.14 | 25.46 | 58,461,580 | +0.31(+1.23%) |
Dec 17, 2014 | 24.75 | 25.25 | 24.74 | 25.15 | 57,696,456 | +0.47(+1.92%) |
Dec 16, 2014 | 25.48 | 25.55 | 24.36 | 24.67 | 79,321,056 | -0.92(-3.58%) |
Dec 15, 2014 | 26.04 | 26.05 | 25.56 | 25.59 | 56,349,484 | -0.24(-0.94%) |
Dec 12, 2014 | 26.07 | 26.32 | 25.83 | 25.83 | 39,936,960 | -0.48(-1.83%) |
Dec 11, 2014 | 26.29 | 26.59 | 26.25 | 26.31 | 32,252,488 | +0.11(+0.43%) |
Dec 10, 2014 | 26.55 | 26.71 | 26.18 | 26.20 | 34,467,564 | -0.36(-1.37%) |
Dec 09, 2014 | 26.01 | 26.61 | 25.92 | 26.57 | 37,488,140 | +0.32(+1.21%) |
Dec 08, 2014 | 26.25 | 26.45 | 26.09 | 26.25 | 46,717,152 | +0.09(+0.33%) |
Dec 05, 2014 | 26.45 | 26.54 | 26.11 | 26.16 | 51,371,872 | -0.60(-2.24%) |
Dec 04, 2014 | 26.46 | 26.76 | 26.33 | 26.76 | 27,948,426 | +0.30(+1.13%) |
Dec 03, 2014 | 26.47 | 26.70 | 26.36 | 26.46 | 25,679,982 | -0.12(-0.46%) |
Dec 02, 2014 | 26.57 | 26.67 | 26.39 | 26.58 | 30,566,742 | -0.00(-0.01%) |
Dec 01, 2014 | 26.84 | 26.97 | 26.49 | 26.59 | 42,303,444 | -0.40(-1.48%) |
Nov 28, 2014 | 26.93 | 27.00 | 26.73 | 26.99 | 22,993,642 | +0.07(+0.27%) |
Nov 26, 2014 | 26.94 | 26.91 | 26.91 | 26.91 | 30,576,380 | -0.04(-0.13%) |
Nov 25, 2014 | 26.85 | 27.09 | 26.83 | 26.95 | 35,822,932 | +0.09(+0.34%) |
Nov 24, 2014 | 26.78 | 27.03 | 26.68 | 26.86 | 34,158,992 | +0.09(+0.33%) |
Nov 21, 2014 | 26.98 | 27.00 | 26.72 | 26.77 | 44,537,412 | +0.13(+0.50%) |
Nov 20, 2014 | 26.46 | 26.65 | 26.45 | 26.64 | 31,290,062 | -0.11(-0.40%) |
Nov 19, 2014 | 26.65 | 26.81 | 26.40 | 26.75 | 27,864,220 | +0.10(+0.37%) |
Nov 18, 2014 | 26.77 | 26.99 | 26.61 | 26.65 | 39,254,980 | -0.07(-0.28%) |
Nov 17, 2014 | 27.07 | 27.08 | 26.60 | 26.72 | 34,553,376 | -0.39(-1.45%) |
Nov 14, 2014 | 27.23 | 27.23 | 27.00 | 27.11 | 25,819,784 | -0.05(-0.18%) |
Nov 13, 2014 | 27.38 | 27.38 | 27.07 | 27.16 | 26,817,326 | -0.10(-0.35%) |
Nov 12, 2014 | 27.41 | 27.42 | 27.15 | 27.26 | 22,613,190 | -0.15(-0.54%) |
Nov 11, 2014 | 27.32 | 27.49 | 27.21 | 27.41 | 19,346,542 | +0.14(+0.51%) |
Nov 10, 2014 | 26.97 | 27.37 | 26.95 | 27.27 | 22,675,330 | +0.32(+1.20%) |
Nov 07, 2014 | 27.20 | 27.20 | 26.83 | 26.95 | 32,711,828 | -0.05(-0.19%) |
Nov 06, 2014 | 27.17 | 27.24 | 26.94 | 27.00 | 26,672,526 | -0.19(-0.71%) |
Nov 05, 2014 | 27.73 | 27.73 | 27.10 | 27.19 | 40,691,320 | -0.41(-1.48%) |
Nov 04, 2014 | 27.54 | 27.67 | 27.36 | 27.60 | 24,862,478 | -0.06(-0.20%) |