Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.86 | 26.03 | 25.32 | 25.35 | 50,458,652 | -0.90(-3.42%) |
Jan 29, 2015 | 25.97 | 26.30 | 25.68 | 26.25 | 38,520,472 | +0.33(+1.29%) |
Jan 28, 2015 | 26.45 | 26.63 | 25.88 | 25.92 | 45,506,736 | -0.31(-1.20%) |
Jan 27, 2015 | 26.40 | 26.64 | 25.91 | 26.23 | 76,169,112 | -1.24(-4.52%) |
Jan 26, 2015 | 27.77 | 27.86 | 27.29 | 27.48 | 40,253,472 | -0.49(-1.76%) |
Jan 23, 2015 | 28.36 | 28.42 | 27.92 | 27.97 | 35,742,296 | -0.36(-1.26%) |
Jan 22, 2015 | 28.05 | 28.39 | 27.73 | 28.32 | 41,450,208 | +0.33(+1.18%) |
Jan 21, 2015 | 27.51 | 28.15 | 27.45 | 27.99 | 35,759,340 | +0.30(+1.08%) |
Jan 20, 2015 | 27.70 | 27.98 | 27.29 | 27.69 | 46,780,732 | -0.28(-0.99%) |
Jan 16, 2015 | 27.72 | 27.97 | 27.97 | 27.97 | 81,855,384 | +0.20(+0.72%) |
Jan 15, 2015 | 28.03 | 28.30 | 27.65 | 27.77 | 61,353,696 | -0.12(-0.44%) |
Jan 14, 2015 | 27.88 | 28.32 | 27.56 | 27.89 | 44,631,920 | -0.12(-0.41%) |
Jan 13, 2015 | 28.29 | 28.77 | 27.85 | 28.01 | 41,001,848 | -0.08(-0.27%) |
Jan 12, 2015 | 28.32 | 28.39 | 27.80 | 28.09 | 38,309,140 | -0.12(-0.44%) |
Jan 09, 2015 | 28.22 | 28.48 | 27.93 | 28.21 | 29,778,266 | +0.05(+0.19%) |
Jan 08, 2015 | 27.91 | 28.39 | 27.82 | 28.15 | 41,368,820 | +0.51(+1.86%) |
Jan 07, 2015 | 27.35 | 27.68 | 27.06 | 27.64 | 36,129,492 | +0.57(+2.10%) |
Jan 06, 2015 | 27.69 | 27.80 | 27.06 | 27.07 | 40,191,188 | -0.51(-1.86%) |
Jan 05, 2015 | 27.78 | 27.97 | 27.58 | 27.59 | 42,710,520 | -0.31(-1.13%) |
Jan 02, 2015 | 28.14 | 28.51 | 27.71 | 27.90 | 30,762,274 | +0.05(+0.19%) |
Dec 31, 2014 | 28.11 | 27.85 | 27.85 | 27.85 | 26,576,462 | -0.36(-1.28%) |
Dec 30, 2014 | 28.45 | 28.54 | 28.21 | 28.21 | 19,826,584 | -0.32(-1.13%) |
Dec 29, 2014 | 28.74 | 28.79 | 28.52 | 28.53 | 15,902,936 | -0.28(-0.99%) |
Dec 26, 2014 | 28.79 | 28.96 | 28.79 | 28.81 | 18,292,918 | +0.08(+0.29%) |
Dec 24, 2014 | 28.75 | 28.73 | 28.73 | 28.73 | 15,780,295 | +0.01(+0.03%) |
Dec 23, 2014 | 28.70 | 28.93 | 28.62 | 28.72 | 28,890,658 | +0.17(+0.59%) |
Dec 22, 2014 | 27.92 | 28.59 | 27.92 | 28.55 | 38,044,280 | +0.64(+2.31%) |
Dec 19, 2014 | 28.41 | 28.51 | 27.80 | 27.91 | 100,066,776 | -0.50(-1.76%) |
Dec 18, 2014 | 28.20 | 28.41 | 27.95 | 28.41 | 41,794,852 | +0.60(+2.15%) |
Dec 17, 2014 | 27.33 | 27.88 | 27.11 | 27.81 | 41,184,080 | +0.52(+1.91%) |
Dec 16, 2014 | 27.52 | 28.01 | 27.29 | 27.29 | 40,613,508 | -0.28(-1.00%) |
Dec 15, 2014 | 27.92 | 28.23 | 27.55 | 27.56 | 39,886,048 | -0.23(-0.84%) |
Dec 12, 2014 | 27.97 | 28.25 | 27.79 | 27.80 | 38,212,432 | -0.36(-1.29%) |
Dec 11, 2014 | 28.01 | 28.55 | 27.96 | 28.16 | 32,695,650 | +0.21(+0.77%) |
Dec 10, 2014 | 28.34 | 28.41 | 27.86 | 27.95 | 35,834,916 | -0.36(-1.27%) |
Dec 09, 2014 | 28.14 | 28.46 | 27.86 | 28.31 | 37,105,368 | -0.24(-0.83%) |
Dec 08, 2014 | 28.75 | 28.95 | 28.34 | 28.55 | 36,663,136 | -0.36(-1.25%) |
Dec 05, 2014 | 28.83 | 29.08 | 28.79 | 28.91 | 26,751,086 | +0.16(+0.56%) |
Dec 04, 2014 | 28.70 | 28.75 | 28.42 | 28.75 | 30,489,458 | +0.02(+0.08%) |
Dec 03, 2014 | 28.91 | 29.07 | 28.71 | 28.72 | 39,950,040 | -0.13(-0.45%) |
Dec 02, 2014 | 28.53 | 28.85 | 28.53 | 28.85 | 36,955,200 | +0.33(+1.16%) |
Dec 01, 2014 | 28.55 | 28.87 | 28.32 | 28.52 | 40,262,904 | -0.06(-0.21%) |
Nov 28, 2014 | 28.42 | 28.92 | 28.35 | 28.58 | 24,927,826 | +0.27(+0.95%) |
Nov 26, 2014 | 27.91 | 28.32 | 28.32 | 28.32 | 31,354,428 | +0.45(+1.60%) |
Nov 25, 2014 | 27.90 | 27.99 | 27.74 | 27.87 | 37,907,428 | +0.05(+0.19%) |
Nov 24, 2014 | 27.54 | 27.95 | 27.50 | 27.82 | 43,417,088 | +0.51(+1.85%) |
Nov 21, 2014 | 27.61 | 27.98 | 27.24 | 27.31 | 73,918,224 | -0.28(-1.00%) |
Nov 20, 2014 | 26.20 | 27.60 | 26.09 | 27.59 | 80,779,720 | +1.23(+4.66%) |
Nov 19, 2014 | 26.62 | 26.70 | 26.28 | 26.36 | 27,744,004 | -0.28(-1.04%) |
Nov 18, 2014 | 26.24 | 26.78 | 26.21 | 26.63 | 39,973,136 | +0.36(+1.37%) |
Nov 17, 2014 | 25.95 | 26.28 | 25.91 | 26.27 | 22,994,852 | +0.22(+0.85%) |
Nov 14, 2014 | 25.90 | 26.07 | 25.59 | 26.05 | 23,593,532 | +0.21(+0.80%) |
Nov 13, 2014 | 25.59 | 25.98 | 25.58 | 25.84 | 34,462,968 | +0.23(+0.90%) |
Nov 12, 2014 | 25.50 | 25.64 | 25.32 | 25.61 | 29,783,290 | +0.05(+0.21%) |
Nov 11, 2014 | 25.60 | 25.74 | 25.47 | 25.56 | 25,642,088 | +0.04(+0.15%) |
Nov 10, 2014 | 25.65 | 25.70 | 25.38 | 25.52 | 39,933,780 | -0.25(-0.95%) |
Nov 07, 2014 | 26.07 | 26.09 | 25.47 | 25.77 | 35,973,532 | -0.18(-0.71%) |
Nov 06, 2014 | 25.85 | 26.27 | 25.64 | 25.95 | 32,892,384 | +0.05(+0.18%) |
Nov 05, 2014 | 26.13 | 26.17 | 25.78 | 25.91 | 45,223,608 | -0.43(-1.62%) |
Nov 04, 2014 | 26.11 | 26.51 | 26.08 | 26.33 | 45,492,392 | +0.18(+0.67%) |