Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.14 | 26.41 | 25.45 | 25.58 | 10,012,466 | -0.65(-2.47%) |
Jan 29, 2015 | 25.66 | 26.33 | 25.53 | 26.23 | 6,317,852 | +0.70(+2.73%) |
Jan 28, 2015 | 25.91 | 26.22 | 25.53 | 25.53 | 7,481,645 | -0.20(-0.76%) |
Jan 27, 2015 | 25.63 | 25.94 | 25.48 | 25.73 | 5,202,465 | -0.31(-1.20%) |
Jan 26, 2015 | 25.45 | 26.08 | 25.33 | 26.04 | 6,261,121 | +0.60(+2.34%) |
Jan 23, 2015 | 25.37 | 25.74 | 25.31 | 25.45 | 6,625,862 | +0.09(+0.34%) |
Jan 22, 2015 | 24.87 | 25.37 | 24.61 | 25.36 | 9,557,934 | +0.57(+2.32%) |
Jan 21, 2015 | 24.64 | 25.00 | 24.46 | 24.78 | 9,649,989 | +0.04(+0.18%) |
Jan 20, 2015 | 25.53 | 25.55 | 24.66 | 24.74 | 9,544,374 | -0.69(-2.72%) |
Jan 16, 2015 | 25.00 | 25.46 | 24.30 | 25.43 | 14,000,614 | +0.50(+2.01%) |
Jan 15, 2015 | 25.53 | 25.91 | 24.11 | 24.93 | 55,836,844 | -4.08(-14.06%) |
Jan 14, 2015 | 28.12 | 29.07 | 28.06 | 29.01 | 15,460,809 | +0.59(+2.07%) |
Jan 13, 2015 | 28.94 | 29.04 | 28.03 | 28.42 | 11,909,739 | +0.01(+0.03%) |
Jan 12, 2015 | 28.08 | 28.58 | 28.02 | 28.41 | 11,186,696 | +0.75(+2.71%) |
Jan 09, 2015 | 28.29 | 28.29 | 27.26 | 27.66 | 8,081,792 | -0.76(-2.68%) |
Jan 08, 2015 | 28.34 | 28.54 | 28.13 | 28.43 | 11,635,400 | +0.42(+1.51%) |
Jan 07, 2015 | 27.60 | 28.23 | 27.60 | 28.00 | 7,474,920 | +0.79(+2.88%) |
Jan 06, 2015 | 27.36 | 27.60 | 26.63 | 27.22 | 9,323,685 | -0.25(-0.90%) |
Jan 05, 2015 | 28.02 | 28.14 | 27.42 | 27.47 | 6,677,707 | -0.73(-2.58%) |
Jan 02, 2015 | 28.47 | 28.58 | 27.74 | 28.19 | 5,351,180 | -0.14(-0.49%) |
Dec 31, 2014 | 28.59 | 28.33 | 28.33 | 28.33 | 3,913,074 | -0.29(-1.02%) |
Dec 30, 2014 | 28.62 | 28.85 | 28.38 | 28.62 | 4,707,955 | +0.22(+0.77%) |
Dec 29, 2014 | 28.25 | 28.53 | 27.79 | 28.40 | 6,852,085 | -0.04(-0.15%) |
Dec 26, 2014 | 28.52 | 28.76 | 28.42 | 28.45 | 3,652,068 | +0.18(+0.64%) |
Dec 24, 2014 | 28.83 | 28.27 | 28.27 | 28.27 | 3,900,691 | -0.58(-2.02%) |
Dec 23, 2014 | 28.51 | 29.09 | 28.30 | 28.85 | 8,565,809 | +0.33(+1.17%) |
Dec 22, 2014 | 28.43 | 28.65 | 27.71 | 28.51 | 6,653,456 | +0.16(+0.56%) |
Dec 19, 2014 | 28.05 | 28.42 | 27.82 | 28.35 | 9,236,841 | +0.39(+1.38%) |
Dec 18, 2014 | 27.60 | 28.25 | 27.50 | 27.97 | 8,014,276 | +0.73(+2.70%) |
Dec 17, 2014 | 26.11 | 27.31 | 26.01 | 27.23 | 6,885,342 | +1.24(+4.75%) |
Dec 16, 2014 | 26.59 | 27.07 | 25.99 | 26.00 | 6,601,979 | -0.83(-3.09%) |
Dec 15, 2014 | 26.96 | 27.20 | 26.56 | 26.83 | 5,822,234 | +0.04(+0.16%) |
Dec 12, 2014 | 26.60 | 27.23 | 26.46 | 26.78 | 6,920,247 | +0.16(+0.60%) |
Dec 11, 2014 | 26.40 | 27.15 | 26.40 | 26.62 | 5,734,127 | +0.46(+1.75%) |
Dec 10, 2014 | 26.43 | 26.82 | 26.14 | 26.17 | 6,480,621 | -0.34(-1.29%) |
Dec 09, 2014 | 26.06 | 26.57 | 25.77 | 26.51 | 6,103,515 | +0.05(+0.19%) |
Dec 08, 2014 | 25.62 | 26.55 | 25.49 | 26.46 | 10,239,591 | +0.69(+2.69%) |
Dec 05, 2014 | 26.07 | 26.10 | 25.53 | 25.76 | 7,038,525 | -0.33(-1.25%) |
Dec 04, 2014 | 26.57 | 26.69 | 25.96 | 26.09 | 7,903,936 | +0.03(+0.11%) |
Dec 03, 2014 | 26.93 | 27.11 | 25.43 | 26.06 | 20,478,452 | -0.84(-3.12%) |
Dec 02, 2014 | 27.01 | 27.49 | 26.76 | 26.90 | 10,048,204 | -0.04(-0.16%) |
Dec 01, 2014 | 28.10 | 28.21 | 26.65 | 26.94 | 14,461,072 | -1.55(-5.46%) |
Nov 28, 2014 | 28.24 | 28.77 | 27.82 | 28.50 | 9,896,227 | +0.48(+1.70%) |
Nov 26, 2014 | 27.77 | 28.02 | 28.02 | 28.02 | 6,930,268 | +0.25(+0.89%) |
Nov 25, 2014 | 28.20 | 28.50 | 27.75 | 27.77 | 10,507,043 | -0.35(-1.26%) |
Nov 24, 2014 | 27.68 | 28.21 | 27.49 | 28.13 | 10,224,992 | +0.63(+2.29%) |
Nov 21, 2014 | 27.96 | 28.07 | 27.46 | 27.50 | 12,199,298 | +0.01(+0.03%) |
Nov 20, 2014 | 27.87 | 27.97 | 26.77 | 27.49 | 36,019,236 | +1.79(+6.98%) |
Nov 19, 2014 | 25.45 | 26.28 | 25.23 | 25.70 | 18,906,744 | +0.46(+1.83%) |
Nov 18, 2014 | 25.47 | 25.62 | 24.85 | 25.23 | 8,876,936 | -0.28(-1.11%) |
Nov 17, 2014 | 25.78 | 26.00 | 25.42 | 25.52 | 6,751,269 | -0.14(-0.56%) |
Nov 14, 2014 | 25.70 | 25.85 | 25.42 | 25.66 | 4,236,447 | +0.00(+0.00%) |
Nov 13, 2014 | 25.64 | 25.74 | 25.34 | 25.66 | 5,691,646 | +0.21(+0.82%) |
Nov 12, 2014 | 25.19 | 25.67 | 25.00 | 25.45 | 4,833,646 | +0.27(+1.06%) |
Nov 11, 2014 | 25.22 | 25.44 | 25.02 | 25.18 | 5,124,355 | +0.09(+0.35%) |
Nov 10, 2014 | 25.35 | 25.78 | 25.00 | 25.10 | 5,339,159 | -0.34(-1.34%) |
Nov 07, 2014 | 25.42 | 25.77 | 25.07 | 25.44 | 6,030,550 | -0.02(-0.09%) |
Nov 06, 2014 | 25.08 | 25.56 | 24.87 | 25.46 | 6,510,013 | +0.41(+1.65%) |
Nov 05, 2014 | 25.04 | 25.21 | 24.59 | 25.05 | 5,762,771 | +0.20(+0.82%) |
Nov 04, 2014 | 24.86 | 25.05 | 24.58 | 24.84 | 3,976,801 | -0.04(-0.15%) |