Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.13 | 26.30 | 25.59 | 25.62 | 49,933,988 | -0.91(-3.42%) |
Jan 29, 2015 | 26.24 | 26.58 | 25.95 | 26.53 | 38,119,940 | +0.34(+1.29%) |
Jan 28, 2015 | 26.73 | 26.91 | 26.15 | 26.19 | 45,033,564 | -0.32(-1.20%) |
Jan 27, 2015 | 26.67 | 26.92 | 26.18 | 26.51 | 75,377,120 | -1.26(-4.52%) |
Jan 26, 2015 | 28.06 | 28.15 | 27.58 | 27.76 | 39,834,920 | -0.50(-1.76%) |
Jan 23, 2015 | 28.66 | 28.71 | 28.21 | 28.26 | 35,370,652 | -0.36(-1.26%) |
Jan 22, 2015 | 28.35 | 28.69 | 28.02 | 28.62 | 41,019,216 | +0.33(+1.18%) |
Jan 21, 2015 | 27.80 | 28.44 | 27.74 | 28.29 | 35,387,520 | +0.30(+1.08%) |
Jan 20, 2015 | 27.99 | 28.27 | 27.58 | 27.98 | 46,294,312 | -0.28(-0.99%) |
Jan 16, 2015 | 28.01 | 28.26 | 28.26 | 28.26 | 81,004,264 | +0.20(+0.72%) |
Jan 15, 2015 | 28.33 | 28.60 | 27.94 | 28.06 | 60,715,748 | -0.12(-0.44%) |
Jan 14, 2015 | 28.17 | 28.62 | 27.85 | 28.19 | 44,167,840 | -0.12(-0.41%) |
Jan 13, 2015 | 28.59 | 29.07 | 28.14 | 28.30 | 40,575,512 | -0.08(-0.27%) |
Jan 12, 2015 | 28.61 | 28.69 | 28.09 | 28.38 | 37,910,808 | -0.12(-0.44%) |
Jan 09, 2015 | 28.51 | 28.78 | 28.23 | 28.50 | 29,468,636 | +0.05(+0.19%) |
Jan 08, 2015 | 28.20 | 28.69 | 28.12 | 28.45 | 40,938,668 | +0.52(+1.86%) |
Jan 07, 2015 | 27.64 | 27.97 | 27.35 | 27.93 | 35,753,820 | +0.57(+2.10%) |
Jan 06, 2015 | 27.98 | 28.09 | 27.34 | 27.36 | 39,773,284 | -0.52(-1.86%) |
Jan 05, 2015 | 28.07 | 28.26 | 27.87 | 27.88 | 42,266,420 | -0.32(-1.13%) |
Jan 02, 2015 | 28.43 | 28.81 | 28.00 | 28.19 | 30,442,412 | +0.05(+0.19%) |
Dec 31, 2014 | 28.40 | 28.14 | 28.14 | 28.14 | 26,300,122 | -0.36(-1.28%) |
Dec 30, 2014 | 28.75 | 28.84 | 28.50 | 28.50 | 19,620,430 | -0.33(-1.13%) |
Dec 29, 2014 | 29.04 | 29.09 | 28.82 | 28.83 | 15,737,579 | -0.29(-0.99%) |
Dec 26, 2014 | 29.09 | 29.27 | 29.09 | 29.12 | 18,102,710 | +0.09(+0.29%) |
Dec 24, 2014 | 29.05 | 29.03 | 29.03 | 29.03 | 15,616,213 | +0.01(+0.03%) |
Dec 23, 2014 | 29.00 | 29.23 | 28.92 | 29.02 | 28,590,256 | +0.17(+0.59%) |
Dec 22, 2014 | 28.22 | 28.89 | 28.22 | 28.85 | 37,648,700 | +0.65(+2.31%) |
Dec 19, 2014 | 28.71 | 28.81 | 28.09 | 28.20 | 99,026,296 | -0.50(-1.76%) |
Dec 18, 2014 | 28.50 | 28.71 | 28.25 | 28.71 | 41,360,276 | +0.60(+2.15%) |
Dec 17, 2014 | 27.62 | 28.17 | 27.40 | 28.10 | 40,755,852 | +0.53(+1.91%) |
Dec 16, 2014 | 27.81 | 28.30 | 27.57 | 27.57 | 40,191,212 | -0.28(-1.00%) |
Dec 15, 2014 | 28.22 | 28.52 | 27.84 | 27.85 | 39,471,316 | -0.24(-0.84%) |
Dec 12, 2014 | 28.26 | 28.55 | 28.09 | 28.09 | 37,815,100 | -0.37(-1.29%) |
Dec 11, 2014 | 28.30 | 28.85 | 28.26 | 28.46 | 32,355,684 | +0.22(+0.77%) |
Dec 10, 2014 | 28.64 | 28.71 | 28.15 | 28.24 | 35,462,308 | -0.36(-1.27%) |
Dec 09, 2014 | 28.43 | 28.76 | 28.15 | 28.61 | 36,719,552 | -0.24(-0.83%) |
Dec 08, 2014 | 29.05 | 29.26 | 28.64 | 28.85 | 36,281,916 | -0.36(-1.25%) |
Dec 05, 2014 | 29.13 | 29.39 | 29.09 | 29.21 | 26,472,932 | +0.16(+0.56%) |
Dec 04, 2014 | 29.00 | 29.05 | 28.72 | 29.05 | 30,172,432 | +0.02(+0.08%) |
Dec 03, 2014 | 29.22 | 29.38 | 29.01 | 29.02 | 39,534,644 | -0.13(-0.45%) |
Dec 02, 2014 | 28.83 | 29.16 | 28.83 | 29.16 | 36,570,944 | +0.33(+1.16%) |
Dec 01, 2014 | 28.85 | 29.17 | 28.61 | 28.82 | 39,844,256 | -0.06(-0.21%) |
Nov 28, 2014 | 28.72 | 29.23 | 28.64 | 28.88 | 24,668,628 | +0.27(+0.95%) |
Nov 26, 2014 | 28.20 | 28.61 | 28.61 | 28.61 | 31,028,408 | +0.45(+1.60%) |
Nov 25, 2014 | 28.19 | 28.29 | 28.03 | 28.16 | 37,513,272 | +0.05(+0.19%) |
Nov 24, 2014 | 27.83 | 28.25 | 27.79 | 28.11 | 42,965,644 | +0.51(+1.85%) |
Nov 21, 2014 | 27.90 | 28.27 | 27.53 | 27.60 | 73,149,632 | -0.28(-1.00%) |
Nov 20, 2014 | 26.47 | 27.89 | 26.36 | 27.88 | 79,939,784 | +1.24(+4.66%) |
Nov 19, 2014 | 26.90 | 26.98 | 26.56 | 26.64 | 27,455,524 | -0.28(-1.04%) |
Nov 18, 2014 | 26.51 | 27.06 | 26.49 | 26.91 | 39,557,500 | +0.36(+1.37%) |
Nov 17, 2014 | 26.22 | 26.56 | 26.18 | 26.55 | 22,755,754 | +0.22(+0.85%) |
Nov 14, 2014 | 26.17 | 26.34 | 25.86 | 26.33 | 23,348,208 | +0.21(+0.80%) |
Nov 13, 2014 | 25.86 | 26.26 | 25.85 | 26.12 | 34,104,624 | +0.23(+0.90%) |
Nov 12, 2014 | 25.77 | 25.91 | 25.59 | 25.88 | 29,473,606 | +0.05(+0.21%) |
Nov 11, 2014 | 25.87 | 26.01 | 25.74 | 25.83 | 25,375,464 | +0.04(+0.15%) |
Nov 10, 2014 | 25.92 | 25.97 | 25.65 | 25.79 | 39,518,552 | -0.25(-0.95%) |
Nov 07, 2014 | 26.35 | 26.36 | 25.74 | 26.04 | 35,599,484 | -0.19(-0.71%) |
Nov 06, 2014 | 26.12 | 26.54 | 25.91 | 26.22 | 32,550,372 | +0.05(+0.18%) |
Nov 05, 2014 | 26.40 | 26.44 | 26.05 | 26.18 | 44,753,380 | -0.43(-1.62%) |
Nov 04, 2014 | 26.39 | 26.79 | 26.35 | 26.61 | 45,019,372 | +0.18(+0.67%) |