Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.27 | 28.38 | 27.90 | 27.98 | 350,705,216 | -0.42(-1.46%) |
Jan 29, 2015 | 27.78 | 28.46 | 27.61 | 28.39 | 352,916,032 | +0.86(+3.11%) |
Jan 28, 2015 | 28.09 | 28.21 | 27.54 | 27.54 | 612,728,256 | +1.47(+5.65%) |
Jan 27, 2015 | 26.84 | 26.86 | 26.04 | 26.06 | 393,622,880 | -0.95(-3.50%) |
Jan 26, 2015 | 27.16 | 27.31 | 26.94 | 27.01 | 232,506,784 | +0.03(+0.11%) |
Jan 23, 2015 | 26.82 | 27.16 | 26.63 | 26.98 | 194,583,168 | +0.14(+0.52%) |
Jan 22, 2015 | 26.33 | 26.86 | 26.20 | 26.84 | 225,095,808 | +0.68(+2.60%) |
Jan 21, 2015 | 26.02 | 26.52 | 25.85 | 26.16 | 203,238,160 | +0.20(+0.76%) |
Jan 20, 2015 | 25.75 | 26.02 | 25.43 | 25.96 | 208,516,720 | +0.65(+2.58%) |
Jan 16, 2015 | 25.56 | 25.69 | 25.12 | 25.31 | 328,794,400 | -0.20(-0.78%) |
Jan 15, 2015 | 26.27 | 26.28 | 25.47 | 25.51 | 250,752,528 | -0.71(-2.71%) |
Jan 14, 2015 | 26.04 | 26.38 | 25.91 | 26.22 | 204,307,072 | -0.10(-0.38%) |
Jan 13, 2015 | 26.61 | 26.94 | 26.01 | 26.32 | 280,544,832 | +0.23(+0.89%) |
Jan 12, 2015 | 26.89 | 26.90 | 25.98 | 26.09 | 207,658,928 | -0.66(-2.46%) |
Jan 09, 2015 | 26.90 | 27.04 | 26.32 | 26.75 | 224,880,288 | +0.03(+0.11%) |
Jan 08, 2015 | 26.08 | 26.78 | 25.96 | 26.72 | 248,099,984 | +0.99(+3.84%) |
Jan 07, 2015 | 25.60 | 25.84 | 25.48 | 25.73 | 167,660,960 | +0.36(+1.40%) |
Jan 06, 2015 | 25.44 | 25.65 | 24.98 | 25.37 | 275,307,648 | +0.00(+0.01%) |
Jan 05, 2015 | 25.86 | 25.94 | 25.17 | 25.37 | 268,983,552 | -0.74(-2.82%) |
Jan 02, 2015 | 26.60 | 26.61 | 25.63 | 26.11 | 222,807,760 | -0.25(-0.95%) |
Dec 31, 2014 | 26.94 | 26.36 | 26.36 | 26.36 | 173,387,168 | -0.51(-1.90%) |
Dec 30, 2014 | 27.14 | 27.20 | 26.77 | 26.87 | 125,025,944 | -0.33(-1.22%) |
Dec 29, 2014 | 27.17 | 27.41 | 27.15 | 27.20 | 115,452,576 | -0.02(-0.07%) |
Dec 26, 2014 | 26.77 | 27.35 | 26.75 | 27.22 | 141,214,976 | +0.47(+1.77%) |
Dec 24, 2014 | 26.88 | 26.75 | 26.75 | 26.75 | 60,636,972 | -0.13(-0.47%) |
Dec 23, 2014 | 27.04 | 27.06 | 26.85 | 26.87 | 108,882,384 | -0.10(-0.35%) |
Dec 22, 2014 | 26.78 | 27.10 | 26.74 | 26.97 | 189,012,800 | +0.28(+1.04%) |
Dec 19, 2014 | 26.81 | 27.04 | 26.66 | 26.69 | 370,321,920 | -0.21(-0.77%) |
Dec 18, 2014 | 26.71 | 26.90 | 26.42 | 26.90 | 246,638,192 | +0.77(+2.96%) |
Dec 17, 2014 | 25.58 | 26.23 | 25.51 | 26.13 | 223,207,456 | +0.64(+2.50%) |
Dec 16, 2014 | 25.40 | 26.31 | 25.37 | 25.49 | 254,173,600 | -0.35(-1.37%) |
Dec 15, 2014 | 26.43 | 26.65 | 25.40 | 25.84 | 281,104,800 | -0.36(-1.37%) |
Dec 12, 2014 | 26.38 | 26.71 | 26.17 | 26.20 | 234,631,920 | -0.45(-1.69%) |
Dec 11, 2014 | 26.81 | 27.17 | 26.59 | 26.65 | 173,493,520 | -0.08(-0.29%) |
Dec 10, 2014 | 27.32 | 27.43 | 26.64 | 26.73 | 186,415,136 | -0.52(-1.90%) |
Dec 09, 2014 | 26.31 | 27.29 | 26.11 | 27.25 | 251,952,800 | +0.41(+1.53%) |
Dec 08, 2014 | 27.25 | 27.38 | 26.65 | 26.84 | 241,052,064 | -0.62(-2.26%) |
Dec 05, 2014 | 27.70 | 27.72 | 27.38 | 27.46 | 160,470,016 | -0.12(-0.42%) |
Dec 04, 2014 | 27.64 | 27.99 | 27.53 | 27.58 | 176,223,184 | -0.11(-0.38%) |
Dec 03, 2014 | 27.64 | 27.78 | 27.49 | 27.68 | 180,103,872 | +0.31(+1.13%) |
Dec 02, 2014 | 27.10 | 27.64 | 26.92 | 27.37 | 248,295,552 | -0.11(-0.38%) |
Dec 01, 2014 | 28.37 | 28.48 | 26.57 | 27.48 | 350,441,184 | -0.92(-3.25%) |
Nov 28, 2014 | 28.48 | 28.51 | 28.19 | 28.40 | 103,916,552 | -0.02(-0.06%) |
Nov 26, 2014 | 28.16 | 28.42 | 28.42 | 28.42 | 170,727,520 | +0.33(+1.19%) |
Nov 25, 2014 | 28.43 | 28.60 | 28.05 | 28.08 | 288,033,152 | -0.24(-0.86%) |
Nov 24, 2014 | 27.90 | 28.36 | 27.85 | 28.33 | 196,426,768 | +0.51(+1.85%) |
Nov 21, 2014 | 28.06 | 28.07 | 27.71 | 27.81 | 239,452,704 | +0.04(+0.14%) |
Nov 20, 2014 | 27.44 | 27.91 | 27.43 | 27.77 | 181,488,672 | +0.39(+1.43%) |
Nov 19, 2014 | 27.57 | 27.64 | 27.17 | 27.38 | 175,159,328 | -0.19(-0.69%) |
Nov 18, 2014 | 27.21 | 27.63 | 27.20 | 27.57 | 185,073,680 | +0.35(+1.30%) |
Nov 17, 2014 | 27.29 | 28.01 | 27.06 | 27.22 | 195,606,912 | -0.05(-0.17%) |
Nov 14, 2014 | 27.02 | 27.27 | 27.00 | 27.27 | 184,527,408 | +0.32(+1.21%) |
Nov 13, 2014 | 26.70 | 27.09 | 26.65 | 26.94 | 249,010,208 | +0.37(+1.41%) |
Nov 12, 2014 | 26.12 | 26.61 | 26.12 | 26.57 | 194,727,904 | +0.37(+1.41%) |
Nov 11, 2014 | 25.96 | 26.21 | 25.89 | 26.20 | 114,702,488 | +0.21(+0.80%) |
Nov 10, 2014 | 26.03 | 26.11 | 25.95 | 25.99 | 113,512,648 | -0.04(-0.17%) |
Nov 07, 2014 | 25.97 | 26.10 | 25.92 | 26.03 | 141,091,792 | +0.07(+0.29%) |
Nov 06, 2014 | 25.93 | 25.98 | 25.74 | 25.96 | 146,291,408 | -0.01(-0.04%) |
Nov 05, 2014 | 26.02 | 26.07 | 25.79 | 25.97 | 156,784,192 | +0.06(+0.24%) |
Nov 04, 2014 | 26.09 | 26.12 | 25.69 | 25.90 | 173,974,864 | -0.19(-0.73%) |