Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.72 | 26.92 | 25.71 | 26.65 | 112,126,544 | +1.19(+4.67%) |
Jan 29, 2015 | 25.48 | 25.48 | 24.99 | 25.46 | 83,456,440 | +0.03(+0.13%) |
Jan 28, 2015 | 26.07 | 26.08 | 25.43 | 25.43 | 33,661,364 | -0.43(-1.66%) |
Jan 27, 2015 | 26.43 | 26.46 | 25.84 | 25.86 | 38,061,032 | -0.83(-3.10%) |
Jan 26, 2015 | 26.85 | 26.88 | 26.41 | 26.69 | 30,860,376 | -0.24(-0.88%) |
Jan 23, 2015 | 26.71 | 27.03 | 26.58 | 26.92 | 45,634,648 | +0.28(+1.04%) |
Jan 22, 2015 | 26.00 | 26.74 | 25.91 | 26.65 | 53,504,976 | +0.82(+3.16%) |
Jan 21, 2015 | 25.29 | 25.89 | 25.24 | 25.83 | 45,372,528 | +0.56(+2.20%) |
Jan 20, 2015 | 25.48 | 25.55 | 25.23 | 25.28 | 44,578,336 | -0.06(-0.23%) |
Jan 16, 2015 | 24.93 | 25.34 | 24.93 | 25.33 | 45,966,716 | +0.31(+1.25%) |
Jan 15, 2015 | 25.21 | 25.21 | 24.82 | 25.02 | 54,368,680 | +0.05(+0.18%) |
Jan 14, 2015 | 24.66 | 25.09 | 24.58 | 24.97 | 44,381,076 | +0.23(+0.94%) |
Jan 13, 2015 | 24.87 | 25.08 | 24.55 | 24.74 | 47,442,556 | +0.18(+0.74%) |
Jan 12, 2015 | 24.68 | 24.73 | 24.31 | 24.56 | 46,502,484 | -0.18(-0.73%) |
Jan 09, 2015 | 25.17 | 25.18 | 24.67 | 24.74 | 41,427,728 | -0.32(-1.30%) |
Jan 08, 2015 | 24.83 | 25.11 | 24.48 | 25.07 | 67,028,744 | +0.08(+0.32%) |
Jan 07, 2015 | 25.28 | 25.29 | 24.91 | 24.99 | 41,293,784 | -0.04(-0.17%) |
Jan 06, 2015 | 25.68 | 25.74 | 24.98 | 25.03 | 57,982,796 | -0.59(-2.32%) |
Jan 05, 2015 | 26.09 | 26.14 | 25.58 | 25.62 | 41,100,632 | -0.55(-2.08%) |
Jan 02, 2015 | 26.38 | 26.49 | 26.13 | 26.17 | 29,012,676 | -0.08(-0.30%) |
Dec 31, 2014 | 26.49 | 26.25 | 26.25 | 26.25 | 27,439,128 | -0.20(-0.76%) |
Dec 30, 2014 | 26.33 | 26.48 | 26.28 | 26.45 | 17,524,582 | +0.00(+0.02%) |
Dec 29, 2014 | 26.54 | 26.70 | 26.43 | 26.44 | 45,646,360 | -0.18(-0.69%) |
Dec 26, 2014 | 26.37 | 26.64 | 26.29 | 26.63 | 20,811,522 | +0.26(+0.99%) |
Dec 24, 2014 | 26.45 | 26.37 | 26.37 | 26.37 | 14,156,761 | -0.09(-0.34%) |
Dec 23, 2014 | 26.28 | 26.65 | 26.24 | 26.46 | 43,949,272 | +0.29(+1.09%) |
Dec 22, 2014 | 25.73 | 26.25 | 25.73 | 26.17 | 54,601,360 | +0.42(+1.65%) |
Dec 19, 2014 | 25.51 | 25.82 | 25.28 | 25.75 | 73,805,040 | +0.26(+1.03%) |
Dec 18, 2014 | 25.58 | 25.62 | 25.17 | 25.48 | 58,395,124 | +0.31(+1.23%) |
Dec 17, 2014 | 24.78 | 25.28 | 24.77 | 25.18 | 57,630,872 | +0.47(+1.92%) |
Dec 16, 2014 | 25.51 | 25.58 | 24.38 | 24.70 | 79,230,896 | -0.92(-3.58%) |
Dec 15, 2014 | 26.07 | 26.08 | 25.59 | 25.62 | 56,285,428 | -0.24(-0.94%) |
Dec 12, 2014 | 26.10 | 26.35 | 25.86 | 25.86 | 39,891,564 | -0.48(-1.83%) |
Dec 11, 2014 | 26.32 | 26.62 | 26.28 | 26.34 | 32,215,826 | +0.11(+0.43%) |
Dec 10, 2014 | 26.58 | 26.74 | 26.21 | 26.23 | 34,428,384 | -0.36(-1.37%) |
Dec 09, 2014 | 26.04 | 26.64 | 25.95 | 26.60 | 37,445,524 | +0.32(+1.21%) |
Dec 08, 2014 | 26.28 | 26.48 | 26.12 | 26.28 | 46,664,048 | +0.09(+0.33%) |
Dec 05, 2014 | 26.48 | 26.57 | 26.14 | 26.19 | 51,313,476 | -0.60(-2.24%) |
Dec 04, 2014 | 26.49 | 26.79 | 26.36 | 26.79 | 27,916,656 | +0.30(+1.13%) |
Dec 03, 2014 | 26.50 | 26.73 | 26.39 | 26.49 | 25,650,792 | -0.12(-0.46%) |
Dec 02, 2014 | 26.60 | 26.70 | 26.42 | 26.61 | 30,531,996 | -0.00(-0.01%) |
Dec 01, 2014 | 26.87 | 27.00 | 26.52 | 26.62 | 42,255,356 | -0.40(-1.48%) |
Nov 28, 2014 | 26.96 | 27.03 | 26.76 | 27.02 | 22,967,506 | +0.07(+0.27%) |
Nov 26, 2014 | 26.97 | 26.94 | 26.94 | 26.94 | 30,541,622 | -0.04(-0.13%) |
Nov 25, 2014 | 26.88 | 27.12 | 26.86 | 26.98 | 35,782,212 | +0.09(+0.34%) |
Nov 24, 2014 | 26.81 | 27.06 | 26.71 | 26.89 | 34,120,160 | +0.09(+0.33%) |
Nov 21, 2014 | 27.01 | 27.03 | 26.75 | 26.80 | 44,486,784 | +0.13(+0.50%) |
Nov 20, 2014 | 26.49 | 26.68 | 26.48 | 26.67 | 31,254,494 | -0.11(-0.40%) |
Nov 19, 2014 | 26.68 | 26.84 | 26.43 | 26.78 | 27,832,546 | +0.10(+0.37%) |
Nov 18, 2014 | 26.80 | 27.02 | 26.64 | 26.68 | 39,210,356 | -0.07(-0.28%) |
Nov 17, 2014 | 27.10 | 27.12 | 26.63 | 26.75 | 34,514,100 | -0.39(-1.45%) |
Nov 14, 2014 | 27.26 | 27.26 | 27.03 | 27.15 | 25,790,434 | -0.05(-0.18%) |
Nov 13, 2014 | 27.41 | 27.41 | 27.10 | 27.19 | 26,786,842 | -0.10(-0.35%) |
Nov 12, 2014 | 27.44 | 27.45 | 27.18 | 27.29 | 22,587,484 | -0.15(-0.54%) |
Nov 11, 2014 | 27.35 | 27.52 | 27.24 | 27.44 | 19,324,550 | +0.14(+0.51%) |
Nov 10, 2014 | 27.00 | 27.40 | 26.98 | 27.30 | 22,649,554 | +0.32(+1.20%) |
Nov 07, 2014 | 27.24 | 27.24 | 26.86 | 26.98 | 32,674,644 | -0.05(-0.19%) |
Nov 06, 2014 | 27.20 | 27.27 | 26.97 | 27.03 | 26,642,206 | -0.19(-0.71%) |
Nov 05, 2014 | 27.76 | 27.76 | 27.13 | 27.22 | 40,645,068 | -0.41(-1.48%) |
Nov 04, 2014 | 27.57 | 27.70 | 27.39 | 27.63 | 24,834,216 | -0.06(-0.20%) |