Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.07 | 31.21 | 30.65 | 30.71 | 259,447,232 | -0.47(-1.50%) |
Feb 26, 2015 | 30.78 | 31.28 | 30.26 | 31.17 | 381,565,312 | +0.39(+1.26%) |
Feb 25, 2015 | 31.45 | 31.46 | 30.63 | 30.78 | 312,241,696 | -0.81(-2.56%) |
Feb 24, 2015 | 31.78 | 31.92 | 31.35 | 31.59 | 289,284,640 | -0.20(-0.62%) |
Feb 23, 2015 | 31.08 | 31.79 | 30.99 | 31.79 | 307,279,808 | +0.84(+2.71%) |
Feb 20, 2015 | 30.74 | 30.95 | 30.61 | 30.95 | 204,782,112 | +0.25(+0.81%) |
Feb 19, 2015 | 30.71 | 30.84 | 30.67 | 30.70 | 156,099,136 | -0.06(-0.21%) |
Feb 18, 2015 | 30.51 | 30.78 | 30.46 | 30.77 | 187,506,288 | +0.21(+0.69%) |
Feb 17, 2015 | 30.47 | 30.81 | 30.34 | 30.55 | 263,803,392 | +0.18(+0.59%) |
Feb 13, 2015 | 30.42 | 30.38 | 30.38 | 30.38 | 227,054,848 | +0.15(+0.49%) |
Feb 12, 2015 | 30.13 | 30.47 | 30.01 | 30.23 | 311,320,640 | +0.38(+1.27%) |
Feb 11, 2015 | 29.35 | 29.86 | 29.28 | 29.85 | 306,965,280 | +0.68(+2.34%) |
Feb 10, 2015 | 28.72 | 29.20 | 28.72 | 29.17 | 258,961,424 | +0.55(+1.92%) |
Feb 09, 2015 | 28.34 | 28.64 | 28.31 | 28.62 | 162,456,608 | +0.19(+0.66%) |
Feb 06, 2015 | 28.69 | 28.74 | 28.31 | 28.43 | 182,852,144 | -0.24(-0.84%) |
Feb 05, 2015 | 28.69 | 28.74 | 28.50 | 28.67 | 176,580,736 | +0.12(+0.42%) |
Feb 04, 2015 | 28.30 | 28.78 | 28.25 | 28.55 | 293,229,344 | +0.22(+0.77%) |
Feb 03, 2015 | 28.30 | 28.44 | 28.08 | 28.33 | 217,228,368 | +0.00(+0.02%) |
Feb 02, 2015 | 28.19 | 28.46 | 27.72 | 28.33 | 262,132,496 | +0.35(+1.25%) |
Jan 30, 2015 | 28.27 | 28.38 | 27.90 | 27.98 | 350,704,672 | -0.42(-1.46%) |
Jan 29, 2015 | 27.78 | 28.46 | 27.61 | 28.39 | 352,915,520 | +0.86(+3.11%) |
Jan 28, 2015 | 28.09 | 28.21 | 27.54 | 27.54 | 612,727,360 | +1.47(+5.65%) |
Jan 27, 2015 | 26.84 | 26.86 | 26.04 | 26.06 | 393,622,272 | -0.95(-3.50%) |
Jan 26, 2015 | 27.16 | 27.31 | 26.94 | 27.01 | 232,506,448 | +0.03(+0.11%) |
Jan 23, 2015 | 26.82 | 27.16 | 26.63 | 26.98 | 194,582,880 | +0.14(+0.52%) |
Jan 22, 2015 | 26.33 | 26.86 | 26.20 | 26.84 | 225,095,472 | +0.68(+2.60%) |
Jan 21, 2015 | 26.02 | 26.52 | 25.85 | 26.16 | 203,237,856 | +0.20(+0.76%) |
Jan 20, 2015 | 25.75 | 26.02 | 25.43 | 25.96 | 208,516,400 | +0.65(+2.58%) |
Jan 16, 2015 | 25.56 | 25.69 | 25.12 | 25.31 | 328,793,888 | -0.20(-0.78%) |
Jan 15, 2015 | 26.27 | 26.28 | 25.47 | 25.51 | 250,752,144 | -0.71(-2.71%) |
Jan 14, 2015 | 26.04 | 26.38 | 25.91 | 26.22 | 204,306,768 | -0.10(-0.38%) |
Jan 13, 2015 | 26.61 | 26.94 | 26.01 | 26.32 | 280,544,416 | +0.23(+0.89%) |
Jan 12, 2015 | 26.89 | 26.90 | 25.98 | 26.09 | 207,658,624 | -0.66(-2.46%) |
Jan 09, 2015 | 26.90 | 27.04 | 26.32 | 26.75 | 224,879,952 | +0.03(+0.11%) |
Jan 08, 2015 | 26.08 | 26.78 | 25.96 | 26.72 | 248,099,616 | +0.99(+3.84%) |
Jan 07, 2015 | 25.60 | 25.84 | 25.48 | 25.73 | 167,660,704 | +0.36(+1.40%) |
Jan 06, 2015 | 25.44 | 25.65 | 24.98 | 25.37 | 275,307,232 | +0.00(+0.01%) |
Jan 05, 2015 | 25.86 | 25.94 | 25.17 | 25.37 | 268,983,136 | -0.74(-2.82%) |
Jan 02, 2015 | 26.60 | 26.61 | 25.63 | 26.11 | 222,807,424 | -0.25(-0.95%) |
Dec 31, 2014 | 26.94 | 26.36 | 26.36 | 26.36 | 173,386,896 | -0.51(-1.90%) |
Dec 30, 2014 | 27.14 | 27.20 | 26.77 | 26.87 | 125,025,760 | -0.33(-1.22%) |
Dec 29, 2014 | 27.17 | 27.41 | 27.15 | 27.20 | 115,452,408 | -0.02(-0.07%) |
Dec 26, 2014 | 26.77 | 27.35 | 26.75 | 27.22 | 141,214,768 | +0.47(+1.77%) |
Dec 24, 2014 | 26.88 | 26.75 | 26.75 | 26.75 | 60,636,880 | -0.13(-0.47%) |
Dec 23, 2014 | 27.04 | 27.06 | 26.85 | 26.87 | 108,882,216 | -0.10(-0.35%) |
Dec 22, 2014 | 26.78 | 27.10 | 26.74 | 26.97 | 189,012,512 | +0.28(+1.04%) |
Dec 19, 2014 | 26.81 | 27.04 | 26.66 | 26.69 | 370,321,376 | -0.21(-0.77%) |
Dec 18, 2014 | 26.71 | 26.90 | 26.42 | 26.90 | 246,637,824 | +0.77(+2.96%) |
Dec 17, 2014 | 25.58 | 26.23 | 25.51 | 26.13 | 223,207,120 | +0.64(+2.50%) |
Dec 16, 2014 | 25.40 | 26.31 | 25.37 | 25.49 | 254,173,216 | -0.35(-1.37%) |
Dec 15, 2014 | 26.43 | 26.65 | 25.40 | 25.84 | 281,104,384 | -0.36(-1.37%) |
Dec 12, 2014 | 26.38 | 26.71 | 26.17 | 26.20 | 234,631,568 | -0.45(-1.69%) |
Dec 11, 2014 | 26.81 | 27.17 | 26.59 | 26.65 | 173,493,248 | -0.08(-0.29%) |
Dec 10, 2014 | 27.32 | 27.43 | 26.64 | 26.73 | 186,414,864 | -0.52(-1.90%) |
Dec 09, 2014 | 26.31 | 27.29 | 26.11 | 27.25 | 251,952,416 | +0.41(+1.53%) |
Dec 08, 2014 | 27.25 | 27.38 | 26.65 | 26.84 | 241,051,712 | -0.62(-2.26%) |
Dec 05, 2014 | 27.70 | 27.72 | 27.38 | 27.46 | 160,469,776 | -0.12(-0.42%) |
Dec 04, 2014 | 27.64 | 27.99 | 27.53 | 27.58 | 176,222,928 | -0.11(-0.38%) |
Dec 03, 2014 | 27.64 | 27.78 | 27.49 | 27.68 | 180,103,616 | +0.31(+1.13%) |
Dec 02, 2014 | 27.10 | 27.64 | 26.92 | 27.37 | 248,295,184 | -0.11(-0.38%) |