Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.96 | 26.10 | 25.86 | 26.03 | 18,954,324 | +0.04(+0.16%) |
Feb 26, 2015 | 26.00 | 26.00 | 25.82 | 25.98 | 18,948,786 | +0.07(+0.28%) |
Feb 25, 2015 | 26.24 | 26.27 | 25.90 | 25.91 | 21,956,632 | -0.31(-1.18%) |
Feb 24, 2015 | 26.21 | 26.30 | 26.02 | 26.22 | 16,762,394 | -0.01(-0.04%) |
Feb 23, 2015 | 26.17 | 26.31 | 26.12 | 26.23 | 21,665,452 | +0.09(+0.36%) |
Feb 20, 2015 | 25.65 | 26.16 | 25.60 | 26.14 | 44,634,400 | +0.24(+0.93%) |
Feb 19, 2015 | 26.20 | 26.30 | 25.86 | 25.90 | 60,029,904 | -0.86(-3.21%) |
Feb 18, 2015 | 26.65 | 26.76 | 26.52 | 26.76 | 19,440,692 | +0.10(+0.38%) |
Feb 17, 2015 | 26.49 | 26.66 | 26.35 | 26.65 | 16,403,929 | +0.05(+0.17%) |
Feb 13, 2015 | 26.62 | 26.61 | 26.61 | 26.61 | 18,049,980 | -0.02(-0.09%) |
Feb 12, 2015 | 26.84 | 26.88 | 26.43 | 26.63 | 22,327,838 | -0.14(-0.52%) |
Feb 11, 2015 | 26.86 | 27.01 | 26.64 | 26.77 | 18,865,854 | -0.29(-1.09%) |
Feb 10, 2015 | 26.86 | 27.10 | 26.80 | 27.07 | 18,485,544 | +0.43(+1.61%) |
Feb 09, 2015 | 26.97 | 27.04 | 26.56 | 26.64 | 17,446,268 | -0.44(-1.63%) |
Feb 06, 2015 | 27.06 | 27.29 | 26.91 | 27.08 | 18,116,546 | +0.02(+0.06%) |
Feb 05, 2015 | 27.01 | 27.09 | 26.84 | 27.06 | 16,367,826 | +0.20(+0.73%) |
Feb 04, 2015 | 26.70 | 26.99 | 26.67 | 26.87 | 28,729,560 | +0.14(+0.53%) |
Feb 03, 2015 | 26.61 | 26.83 | 26.56 | 26.73 | 26,713,702 | +0.15(+0.56%) |
Feb 02, 2015 | 26.29 | 26.63 | 26.03 | 26.58 | 22,304,840 | +0.23(+0.86%) |
Jan 30, 2015 | 26.91 | 27.09 | 26.33 | 26.35 | 33,153,076 | -0.85(-3.12%) |
Jan 29, 2015 | 27.00 | 27.20 | 26.75 | 27.20 | 21,035,366 | +0.28(+1.04%) |
Jan 28, 2015 | 27.29 | 27.36 | 26.91 | 26.92 | 19,145,734 | -0.22(-0.81%) |
Jan 27, 2015 | 27.37 | 27.43 | 27.15 | 27.14 | 19,415,580 | -0.34(-1.24%) |
Jan 26, 2015 | 27.38 | 27.65 | 27.32 | 27.48 | 15,049,691 | +0.04(+0.14%) |
Jan 23, 2015 | 27.42 | 27.68 | 27.25 | 27.45 | 24,399,194 | +0.07(+0.24%) |
Jan 22, 2015 | 27.05 | 27.41 | 26.93 | 27.38 | 22,973,602 | +0.51(+1.92%) |
Jan 21, 2015 | 26.70 | 26.95 | 26.58 | 26.87 | 26,360,652 | -0.02(-0.06%) |
Jan 20, 2015 | 26.92 | 27.19 | 26.53 | 26.88 | 25,296,678 | -0.02(-0.09%) |
Jan 16, 2015 | 27.04 | 27.12 | 26.74 | 26.91 | 27,118,268 | -0.19(-0.70%) |
Jan 15, 2015 | 26.98 | 27.22 | 26.88 | 27.10 | 30,355,484 | +0.24(+0.89%) |
Jan 14, 2015 | 27.18 | 27.45 | 26.82 | 26.86 | 38,150,872 | -0.84(-3.02%) |
Jan 13, 2015 | 28.16 | 28.21 | 27.58 | 27.69 | 26,494,168 | -0.22(-0.79%) |
Jan 12, 2015 | 27.71 | 28.00 | 27.67 | 27.91 | 23,745,854 | +0.21(+0.75%) |
Jan 09, 2015 | 28.01 | 28.03 | 27.67 | 27.71 | 27,484,554 | -0.35(-1.24%) |
Jan 08, 2015 | 27.66 | 28.11 | 27.62 | 28.05 | 40,967,448 | +0.58(+2.11%) |
Jan 07, 2015 | 26.91 | 27.50 | 26.87 | 27.47 | 27,405,162 | +0.71(+2.65%) |
Jan 06, 2015 | 26.66 | 26.90 | 26.60 | 26.76 | 26,452,830 | +0.20(+0.77%) |
Jan 05, 2015 | 26.58 | 26.77 | 26.52 | 26.56 | 22,445,620 | -0.08(-0.29%) |
Jan 02, 2015 | 26.75 | 26.89 | 26.53 | 26.64 | 14,518,150 | +0.01(+0.02%) |
Dec 31, 2014 | 27.00 | 26.63 | 26.63 | 26.63 | 13,388,009 | -0.28(-1.05%) |
Dec 30, 2014 | 26.83 | 27.02 | 26.82 | 26.91 | 10,530,639 | +0.05(+0.17%) |
Dec 29, 2014 | 26.81 | 27.00 | 26.79 | 26.87 | 11,627,892 | -0.08(-0.31%) |
Dec 26, 2014 | 26.72 | 27.02 | 26.67 | 26.95 | 10,478,682 | +0.15(+0.56%) |
Dec 24, 2014 | 26.97 | 26.80 | 26.80 | 26.80 | 8,035,901 | -0.07(-0.27%) |
Dec 23, 2014 | 26.88 | 27.00 | 26.78 | 26.87 | 17,860,972 | +0.09(+0.32%) |
Dec 22, 2014 | 26.46 | 26.79 | 26.45 | 26.79 | 14,634,535 | +0.38(+1.43%) |
Dec 19, 2014 | 26.75 | 26.77 | 26.41 | 26.41 | 38,921,220 | -0.24(-0.91%) |
Dec 18, 2014 | 26.30 | 26.65 | 26.13 | 26.65 | 27,827,802 | +0.53(+2.03%) |
Dec 17, 2014 | 25.82 | 26.13 | 25.72 | 26.12 | 21,289,602 | +0.39(+1.53%) |
Dec 16, 2014 | 25.93 | 26.28 | 25.72 | 25.72 | 23,779,016 | -0.30(-1.17%) |
Dec 15, 2014 | 26.13 | 26.26 | 25.75 | 26.03 | 20,321,030 | +0.04(+0.16%) |
Dec 12, 2014 | 25.90 | 26.36 | 25.90 | 25.99 | 23,490,864 | -0.01(-0.02%) |
Dec 11, 2014 | 25.80 | 26.20 | 25.79 | 25.99 | 25,812,994 | +0.26(+1.02%) |
Dec 10, 2014 | 26.03 | 26.14 | 25.71 | 25.73 | 22,489,076 | -0.18(-0.69%) |
Dec 09, 2014 | 25.94 | 26.11 | 25.63 | 25.91 | 21,315,192 | -0.21(-0.80%) |
Dec 08, 2014 | 26.09 | 26.25 | 26.00 | 26.12 | 20,207,432 | +0.03(+0.13%) |
Dec 05, 2014 | 26.30 | 26.30 | 25.90 | 26.08 | 21,188,236 | -0.20(-0.76%) |
Dec 04, 2014 | 26.09 | 26.30 | 25.94 | 26.28 | 22,323,968 | -0.06(-0.21%) |
Dec 03, 2014 | 26.65 | 26.67 | 26.26 | 26.34 | 20,556,686 | -0.40(-1.51%) |
Dec 02, 2014 | 26.70 | 26.83 | 26.60 | 26.74 | 21,827,692 | +0.06(+0.21%) |