Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.84 | 26.05 | 25.63 | 25.63 | 24,389,658 | -0.42(-1.63%) |
Jan 29, 2015 | 25.86 | 26.20 | 25.43 | 26.06 | 20,129,876 | +0.25(+0.97%) |
Jan 28, 2015 | 26.33 | 26.38 | 25.74 | 25.81 | 21,550,744 | -0.46(-1.74%) |
Jan 27, 2015 | 26.25 | 26.48 | 26.05 | 26.26 | 18,824,702 | -0.22(-0.83%) |
Jan 26, 2015 | 26.49 | 26.75 | 26.40 | 26.48 | 13,774,511 | -0.04(-0.15%) |
Jan 23, 2015 | 26.64 | 26.86 | 26.49 | 26.52 | 17,802,734 | -0.05(-0.21%) |
Jan 22, 2015 | 26.84 | 26.86 | 26.18 | 26.58 | 18,147,418 | -0.05(-0.21%) |
Jan 21, 2015 | 26.58 | 26.81 | 26.34 | 26.63 | 18,260,236 | -0.03(-0.12%) |
Jan 20, 2015 | 26.64 | 26.73 | 26.21 | 26.66 | 15,236,591 | +0.20(+0.74%) |
Jan 16, 2015 | 26.18 | 26.55 | 26.15 | 26.47 | 22,625,280 | +0.20(+0.75%) |
Jan 15, 2015 | 27.33 | 27.40 | 26.23 | 26.27 | 24,732,940 | -0.68(-2.54%) |
Jan 14, 2015 | 27.00 | 27.17 | 26.40 | 26.95 | 34,575,128 | -0.75(-2.70%) |
Jan 13, 2015 | 28.35 | 28.60 | 27.25 | 27.70 | 27,858,930 | -0.46(-1.65%) |
Jan 12, 2015 | 28.14 | 28.24 | 27.87 | 28.16 | 13,472,606 | +0.20(+0.70%) |
Jan 09, 2015 | 28.46 | 28.58 | 27.83 | 27.97 | 18,693,960 | -0.48(-1.69%) |
Jan 08, 2015 | 28.34 | 28.64 | 28.13 | 28.45 | 19,239,004 | +0.28(+1.00%) |
Jan 07, 2015 | 27.69 | 28.25 | 27.54 | 28.16 | 24,580,928 | +0.78(+2.84%) |
Jan 06, 2015 | 27.04 | 27.68 | 26.79 | 27.39 | 22,583,832 | +0.41(+1.51%) |
Jan 05, 2015 | 27.49 | 27.70 | 26.77 | 26.98 | 20,503,300 | -0.40(-1.46%) |
Jan 02, 2015 | 27.72 | 27.75 | 27.04 | 27.38 | 12,415,531 | -0.05(-0.20%) |
Dec 31, 2014 | 27.69 | 27.43 | 27.43 | 27.43 | 15,626,073 | -0.14(-0.51%) |
Dec 30, 2014 | 27.16 | 27.66 | 27.04 | 27.58 | 19,045,406 | +0.39(+1.42%) |
Dec 29, 2014 | 26.62 | 27.37 | 26.55 | 27.19 | 21,190,784 | +0.68(+2.58%) |
Dec 26, 2014 | 26.37 | 26.60 | 26.29 | 26.51 | 8,491,785 | +0.24(+0.90%) |
Dec 24, 2014 | 26.35 | 26.27 | 26.27 | 26.27 | 5,721,216 | -0.10(-0.39%) |
Dec 23, 2014 | 26.31 | 26.48 | 26.23 | 26.37 | 10,777,352 | +0.26(+0.99%) |
Dec 22, 2014 | 25.64 | 26.18 | 25.63 | 26.11 | 16,849,974 | +0.33(+1.28%) |
Dec 19, 2014 | 24.96 | 25.88 | 24.95 | 25.78 | 24,166,208 | +0.83(+3.34%) |
Dec 18, 2014 | 24.86 | 24.95 | 24.49 | 24.95 | 17,946,374 | +0.47(+1.93%) |
Dec 17, 2014 | 24.21 | 24.59 | 24.08 | 24.48 | 16,827,360 | +0.33(+1.37%) |
Dec 16, 2014 | 24.06 | 24.40 | 23.81 | 24.15 | 30,911,100 | -0.21(-0.87%) |
Dec 15, 2014 | 24.91 | 24.97 | 24.35 | 24.36 | 20,419,232 | -0.45(-1.81%) |
Dec 12, 2014 | 25.10 | 25.27 | 24.81 | 24.81 | 14,301,951 | -0.49(-1.93%) |
Dec 11, 2014 | 25.26 | 25.69 | 25.14 | 25.30 | 16,869,508 | +0.17(+0.69%) |
Dec 10, 2014 | 25.71 | 25.82 | 25.04 | 25.12 | 14,737,993 | -0.66(-2.56%) |
Dec 09, 2014 | 25.37 | 25.83 | 25.28 | 25.78 | 14,165,435 | +0.10(+0.40%) |
Dec 08, 2014 | 26.34 | 26.37 | 25.63 | 25.68 | 20,519,184 | -0.75(-2.82%) |
Dec 05, 2014 | 25.88 | 26.55 | 25.84 | 26.43 | 22,763,902 | +0.65(+2.54%) |
Dec 04, 2014 | 26.22 | 26.23 | 25.73 | 25.77 | 15,003,432 | -0.43(-1.63%) |
Dec 03, 2014 | 25.99 | 26.31 | 25.98 | 26.20 | 14,951,447 | +0.30(+1.14%) |
Dec 02, 2014 | 25.74 | 26.19 | 25.70 | 25.91 | 18,983,440 | +0.25(+0.97%) |
Dec 01, 2014 | 25.95 | 26.07 | 25.59 | 25.66 | 18,363,362 | -0.38(-1.47%) |
Nov 28, 2014 | 25.24 | 26.12 | 25.10 | 26.04 | 18,025,198 | +1.06(+4.24%) |
Nov 26, 2014 | 25.14 | 24.98 | 24.98 | 24.98 | 9,519,210 | -0.12(-0.50%) |
Nov 25, 2014 | 25.12 | 25.22 | 24.90 | 25.10 | 11,900,479 | +0.03(+0.12%) |
Nov 24, 2014 | 25.12 | 25.20 | 24.75 | 25.07 | 17,089,554 | +0.05(+0.19%) |
Nov 21, 2014 | 25.35 | 25.35 | 24.90 | 25.03 | 10,999,088 | +0.00(+0.00%) |
Nov 20, 2014 | 24.89 | 25.13 | 24.77 | 25.03 | 10,338,122 | -0.02(-0.06%) |
Nov 19, 2014 | 25.09 | 25.17 | 24.88 | 25.04 | 10,643,317 | -0.09(-0.37%) |
Nov 18, 2014 | 25.24 | 25.31 | 24.82 | 25.14 | 12,538,210 | -0.03(-0.12%) |
Nov 17, 2014 | 24.92 | 25.31 | 24.85 | 25.17 | 15,275,458 | +0.41(+1.64%) |
Nov 14, 2014 | 24.65 | 24.93 | 24.52 | 24.76 | 10,911,235 | +0.11(+0.44%) |
Nov 13, 2014 | 24.54 | 24.85 | 24.51 | 24.65 | 10,724,829 | +0.18(+0.73%) |
Nov 12, 2014 | 24.38 | 24.57 | 24.23 | 24.47 | 9,572,308 | +0.05(+0.22%) |
Nov 11, 2014 | 24.18 | 24.46 | 24.15 | 24.42 | 9,619,058 | +0.18(+0.74%) |
Nov 10, 2014 | 24.40 | 24.54 | 24.01 | 24.24 | 13,165,673 | -0.37(-1.49%) |
Nov 07, 2014 | 24.39 | 24.72 | 24.33 | 24.61 | 12,929,689 | +0.17(+0.70%) |
Nov 06, 2014 | 23.91 | 24.50 | 23.87 | 24.43 | 16,342,557 | +0.50(+2.08%) |
Nov 05, 2014 | 24.26 | 24.29 | 23.80 | 23.94 | 14,262,681 | -0.07(-0.29%) |
Nov 04, 2014 | 24.18 | 24.39 | 23.90 | 24.01 | 15,480,459 | -0.28(-1.15%) |