Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.99 | 26.00 | 25.67 | 25.70 | 31,606,370 | -0.31(-1.19%) |
Feb 26, 2015 | 25.98 | 26.18 | 25.84 | 26.01 | 33,546,436 | -0.23(-0.87%) |
Feb 25, 2015 | 26.30 | 26.39 | 26.12 | 26.23 | 31,941,250 | -0.36(-1.35%) |
Feb 24, 2015 | 25.98 | 26.66 | 25.90 | 26.59 | 38,302,692 | +0.50(+1.93%) |
Feb 23, 2015 | 26.59 | 26.66 | 25.95 | 26.09 | 33,077,410 | -0.50(-1.89%) |
Feb 20, 2015 | 26.39 | 26.72 | 26.21 | 26.59 | 27,114,316 | +0.15(+0.58%) |
Feb 19, 2015 | 26.47 | 26.60 | 26.32 | 26.44 | 14,255,545 | -0.04(-0.16%) |
Feb 18, 2015 | 26.78 | 26.83 | 26.42 | 26.48 | 25,868,430 | -0.36(-1.35%) |
Feb 17, 2015 | 26.59 | 26.86 | 26.48 | 26.85 | 25,063,136 | +0.29(+1.09%) |
Feb 13, 2015 | 26.47 | 26.56 | 26.56 | 26.56 | 23,339,154 | +0.18(+0.69%) |
Feb 12, 2015 | 26.26 | 26.38 | 26.09 | 26.37 | 25,934,380 | +0.44(+1.71%) |
Feb 11, 2015 | 26.02 | 26.09 | 25.75 | 25.93 | 23,760,106 | -0.12(-0.44%) |
Feb 10, 2015 | 25.66 | 26.07 | 25.54 | 26.05 | 26,135,080 | +0.60(+2.34%) |
Feb 09, 2015 | 25.50 | 25.69 | 25.25 | 25.45 | 37,141,888 | -0.28(-1.10%) |
Feb 06, 2015 | 26.22 | 26.28 | 25.61 | 25.73 | 37,966,056 | -0.50(-1.90%) |
Feb 05, 2015 | 26.03 | 26.27 | 25.85 | 26.23 | 26,507,128 | +0.26(+1.01%) |
Feb 04, 2015 | 26.02 | 26.15 | 25.91 | 25.97 | 32,414,226 | +0.11(+0.42%) |
Feb 03, 2015 | 25.92 | 26.13 | 25.02 | 25.86 | 46,958,100 | +0.04(+0.15%) |
Feb 02, 2015 | 25.37 | 25.90 | 25.05 | 25.82 | 50,442,788 | +0.47(+1.85%) |
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%) |