Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.18 | 26.54 | 26.02 | 26.06 | 15,169,192 | -0.43(-1.63%) |
Jan 29, 2015 | 26.19 | 26.59 | 26.03 | 26.49 | 14,760,893 | +0.46(+1.78%) |
Jan 28, 2015 | 26.81 | 26.81 | 26.00 | 26.03 | 19,109,244 | -0.61(-2.29%) |
Jan 27, 2015 | 26.63 | 26.92 | 26.40 | 26.64 | 11,735,812 | -0.35(-1.28%) |
Jan 26, 2015 | 26.81 | 27.02 | 26.64 | 26.99 | 12,879,460 | -0.03(-0.11%) |
Jan 23, 2015 | 27.16 | 27.55 | 27.00 | 27.02 | 14,271,460 | -0.29(-1.07%) |
Jan 22, 2015 | 26.58 | 27.35 | 26.35 | 27.31 | 24,446,336 | +0.61(+2.30%) |
Jan 21, 2015 | 26.66 | 26.85 | 26.23 | 26.69 | 20,595,952 | -0.02(-0.06%) |
Jan 20, 2015 | 26.13 | 26.77 | 26.13 | 26.71 | 25,063,014 | -0.11(-0.40%) |
Jan 16, 2015 | 26.41 | 26.94 | 26.08 | 26.82 | 35,201,144 | +0.24(+0.90%) |
Jan 15, 2015 | 26.90 | 27.10 | 26.35 | 26.58 | 22,856,318 | -0.48(-1.79%) |
Jan 14, 2015 | 27.16 | 27.17 | 26.64 | 27.06 | 20,316,104 | -0.63(-2.28%) |
Jan 13, 2015 | 28.21 | 28.48 | 27.42 | 27.69 | 16,188,274 | -0.26(-0.93%) |
Jan 12, 2015 | 28.38 | 28.39 | 27.70 | 27.95 | 12,179,876 | -0.39(-1.38%) |
Jan 09, 2015 | 28.88 | 28.91 | 28.16 | 28.35 | 10,157,931 | -0.47(-1.63%) |
Jan 08, 2015 | 28.66 | 29.02 | 28.66 | 28.82 | 10,495,030 | +0.42(+1.49%) |
Jan 07, 2015 | 28.38 | 28.48 | 28.13 | 28.39 | 12,954,579 | +0.40(+1.43%) |
Jan 06, 2015 | 28.80 | 28.85 | 27.72 | 27.99 | 21,476,518 | -0.83(-2.88%) |
Jan 05, 2015 | 29.56 | 29.66 | 28.57 | 28.82 | 16,147,496 | -0.93(-3.13%) |
Jan 02, 2015 | 30.01 | 30.09 | 29.40 | 29.75 | 9,541,572 | -0.07(-0.23%) |
Dec 31, 2014 | 30.07 | 29.82 | 29.82 | 29.82 | 8,447,538 | -0.15(-0.51%) |
Dec 30, 2014 | 29.72 | 30.04 | 29.65 | 29.98 | 5,214,277 | +0.03(+0.10%) |
Dec 29, 2014 | 29.72 | 30.11 | 29.61 | 29.95 | 4,509,923 | +0.18(+0.62%) |
Dec 26, 2014 | 29.90 | 29.99 | 29.75 | 29.76 | 4,022,466 | -0.07(-0.23%) |
Dec 24, 2014 | 30.10 | 29.83 | 29.83 | 29.83 | 3,246,230 | -0.11(-0.36%) |
Dec 23, 2014 | 29.86 | 30.03 | 29.64 | 29.94 | 7,639,264 | +0.29(+0.98%) |
Dec 22, 2014 | 29.58 | 29.69 | 29.25 | 29.65 | 11,254,791 | +0.05(+0.16%) |
Dec 19, 2014 | 29.18 | 29.69 | 29.16 | 29.60 | 16,297,926 | +0.32(+1.08%) |
Dec 18, 2014 | 28.74 | 29.28 | 28.65 | 29.28 | 16,596,937 | +1.05(+3.73%) |
Dec 17, 2014 | 27.52 | 28.27 | 27.33 | 28.23 | 15,447,015 | +0.93(+3.41%) |
Dec 16, 2014 | 27.44 | 27.92 | 27.25 | 27.30 | 14,905,361 | -0.32(-1.14%) |
Dec 15, 2014 | 28.13 | 28.30 | 27.40 | 27.62 | 13,164,385 | -0.25(-0.88%) |
Dec 12, 2014 | 28.25 | 28.52 | 27.84 | 27.86 | 14,266,258 | -0.88(-3.07%) |
Dec 11, 2014 | 29.01 | 29.25 | 28.67 | 28.75 | 11,563,718 | +0.01(+0.03%) |
Dec 10, 2014 | 29.14 | 29.28 | 28.66 | 28.74 | 17,938,276 | -0.55(-1.86%) |
Dec 09, 2014 | 28.84 | 29.32 | 28.63 | 29.28 | 15,921,781 | +0.08(+0.26%) |
Dec 08, 2014 | 28.68 | 29.32 | 28.52 | 29.21 | 18,302,162 | +0.58(+2.04%) |
Dec 05, 2014 | 28.43 | 29.01 | 28.41 | 28.62 | 14,948,567 | +0.35(+1.22%) |
Dec 04, 2014 | 28.05 | 28.37 | 27.85 | 28.28 | 12,053,126 | +0.21(+0.74%) |
Dec 03, 2014 | 27.44 | 28.09 | 27.42 | 28.07 | 11,901,116 | +0.58(+2.10%) |
Dec 02, 2014 | 27.06 | 27.59 | 27.06 | 27.49 | 12,080,279 | +0.51(+1.91%) |
Dec 01, 2014 | 26.92 | 27.06 | 26.56 | 26.98 | 11,433,071 | -0.06(-0.23%) |
Nov 28, 2014 | 26.93 | 27.06 | 26.93 | 27.04 | 4,598,814 | +0.05(+0.17%) |
Nov 26, 2014 | 27.22 | 26.99 | 26.99 | 26.99 | 7,985,928 | -0.14(-0.51%) |
Nov 25, 2014 | 27.49 | 27.51 | 27.12 | 27.13 | 9,905,439 | -0.25(-0.90%) |
Nov 24, 2014 | 27.42 | 27.59 | 27.29 | 27.38 | 8,767,722 | +0.07(+0.25%) |
Nov 21, 2014 | 27.56 | 27.61 | 27.26 | 27.31 | 9,728,399 | +0.11(+0.40%) |
Nov 20, 2014 | 27.06 | 27.23 | 26.92 | 27.20 | 7,924,170 | -0.07(-0.25%) |
Nov 19, 2014 | 27.19 | 27.37 | 27.02 | 27.27 | 7,479,254 | +0.01(+0.03%) |
Nov 18, 2014 | 27.41 | 27.52 | 27.26 | 27.26 | 6,862,538 | -0.10(-0.37%) |
Nov 17, 2014 | 27.28 | 27.50 | 27.22 | 27.36 | 8,076,492 | -0.07(-0.25%) |
Nov 14, 2014 | 27.58 | 27.74 | 27.37 | 27.43 | 9,392,342 | -0.12(-0.42%) |
Nov 13, 2014 | 27.71 | 27.77 | 27.37 | 27.55 | 9,597,261 | -0.10(-0.36%) |
Nov 12, 2014 | 27.36 | 27.67 | 27.32 | 27.65 | 12,031,637 | +0.14(+0.50%) |
Nov 11, 2014 | 27.58 | 27.66 | 27.41 | 27.51 | 9,023,491 | -0.07(-0.25%) |
Nov 10, 2014 | 27.51 | 27.68 | 27.39 | 27.58 | 11,632,741 | +0.17(+0.62%) |
Nov 07, 2014 | 27.39 | 27.45 | 27.16 | 27.41 | 14,092,371 | +0.27(+0.99%) |
Nov 06, 2014 | 26.94 | 27.21 | 26.79 | 27.14 | 11,566,120 | +0.32(+1.18%) |
Nov 05, 2014 | 26.82 | 26.96 | 26.62 | 26.82 | 12,308,461 | +0.18(+0.69%) |
Nov 04, 2014 | 26.69 | 26.77 | 26.46 | 26.64 | 11,075,105 | -0.04(-0.14%) |