Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.25 | 30.33 | 30.33 | 30.33 | 3,886,617 | +0.12(+0.38%) |
Dec 30, 2014 | 30.18 | 30.25 | 30.05 | 30.22 | 3,119,260 | +0.05(+0.17%) |
Dec 29, 2014 | 29.87 | 30.29 | 29.84 | 30.17 | 4,132,638 | +0.33(+1.11%) |
Dec 26, 2014 | 30.06 | 30.23 | 29.82 | 29.84 | 2,410,343 | -0.03(-0.10%) |
Dec 24, 2014 | 29.94 | 29.87 | 29.87 | 29.87 | 1,034,784 | +0.06(+0.22%) |
Dec 23, 2014 | 29.73 | 30.11 | 29.70 | 29.80 | 2,740,113 | +0.20(+0.68%) |
Dec 22, 2014 | 29.66 | 29.87 | 29.40 | 29.60 | 3,014,946 | +0.05(+0.17%) |
Dec 19, 2014 | 29.51 | 29.66 | 29.21 | 29.55 | 5,218,983 | +0.01(+0.02%) |
Dec 18, 2014 | 29.53 | 29.57 | 29.04 | 29.54 | 4,028,432 | +0.43(+1.48%) |
Dec 17, 2014 | 28.84 | 29.17 | 28.60 | 29.11 | 3,265,147 | +0.36(+1.25%) |
Dec 16, 2014 | 29.12 | 29.34 | 28.74 | 28.75 | 4,527,534 | -0.41(-1.41%) |
Dec 15, 2014 | 28.84 | 29.37 | 28.74 | 29.16 | 5,506,138 | +0.42(+1.45%) |
Dec 12, 2014 | 28.55 | 29.07 | 28.48 | 28.74 | 4,262,485 | +0.01(+0.03%) |
Dec 11, 2014 | 28.49 | 29.15 | 28.47 | 28.73 | 5,308,625 | +0.48(+1.71%) |
Dec 10, 2014 | 28.81 | 29.28 | 28.19 | 28.25 | 5,575,245 | -0.72(-2.49%) |
Dec 09, 2014 | 28.56 | 29.07 | 28.56 | 28.97 | 4,550,338 | +0.11(+0.37%) |
Dec 08, 2014 | 29.28 | 29.39 | 28.82 | 28.86 | 4,836,266 | -0.48(-1.64%) |
Dec 05, 2014 | 30.12 | 30.22 | 29.12 | 29.35 | 9,132,251 | +0.13(+0.44%) |
Dec 04, 2014 | 29.17 | 29.39 | 28.83 | 29.22 | 7,297,961 | -0.03(-0.10%) |
Dec 03, 2014 | 28.71 | 29.37 | 28.57 | 29.25 | 5,951,324 | +0.54(+1.88%) |
Dec 02, 2014 | 28.45 | 28.89 | 28.40 | 28.71 | 5,241,994 | +0.30(+1.07%) |
Dec 01, 2014 | 28.30 | 28.43 | 28.05 | 28.40 | 6,460,613 | -0.12(-0.43%) |
Nov 28, 2014 | 28.52 | 29.05 | 28.44 | 28.53 | 3,577,877 | +0.19(+0.66%) |
Nov 26, 2014 | 28.52 | 28.34 | 28.34 | 28.34 | 3,664,501 | -0.16(-0.56%) |
Nov 25, 2014 | 29.06 | 29.26 | 28.38 | 28.50 | 7,321,003 | -0.47(-1.62%) |
Nov 24, 2014 | 27.70 | 29.07 | 27.65 | 28.96 | 12,814,357 | +1.26(+4.55%) |
Nov 21, 2014 | 28.03 | 28.03 | 27.03 | 27.70 | 22,963,924 | -1.21(-4.19%) |
Nov 20, 2014 | 28.35 | 29.04 | 28.35 | 28.91 | 8,855,360 | +0.43(+1.52%) |
Nov 19, 2014 | 28.40 | 28.56 | 28.19 | 28.48 | 4,479,986 | +0.14(+0.48%) |
Nov 18, 2014 | 28.19 | 28.45 | 28.13 | 28.35 | 3,349,141 | +0.06(+0.20%) |
Nov 17, 2014 | 28.45 | 28.67 | 28.26 | 28.29 | 4,287,254 | -0.17(-0.61%) |
Nov 14, 2014 | 28.17 | 28.48 | 28.16 | 28.46 | 3,995,688 | +0.19(+0.69%) |
Nov 13, 2014 | 28.26 | 28.38 | 28.00 | 28.27 | 5,250,217 | +0.04(+0.13%) |
Nov 12, 2014 | 27.99 | 28.30 | 27.86 | 28.23 | 4,460,742 | +0.27(+0.95%) |
Nov 11, 2014 | 27.79 | 28.04 | 27.75 | 27.96 | 3,145,192 | +0.19(+0.67%) |
Nov 10, 2014 | 27.89 | 28.06 | 27.67 | 27.78 | 4,511,178 | -0.19(-0.70%) |
Nov 07, 2014 | 27.73 | 28.14 | 27.34 | 27.97 | 7,347,266 | +0.67(+2.45%) |
Nov 06, 2014 | 26.90 | 27.35 | 26.78 | 27.30 | 7,487,604 | +0.47(+1.74%) |
Nov 05, 2014 | 27.19 | 27.19 | 26.72 | 26.83 | 8,672,296 | -0.05(-0.19%) |
Nov 04, 2014 | 27.07 | 27.22 | 26.85 | 26.88 | 5,753,632 | -0.25(-0.93%) |
Nov 03, 2014 | 27.39 | 27.39 | 27.01 | 27.14 | 5,141,994 | -0.16(-0.58%) |
Oct 31, 2014 | 27.70 | 27.80 | 27.19 | 27.29 | 4,544,699 | +0.01(+0.05%) |
Oct 30, 2014 | 26.95 | 27.44 | 26.85 | 27.28 | 4,672,454 | +0.22(+0.83%) |
Oct 29, 2014 | 26.85 | 27.14 | 26.67 | 27.06 | 7,927,714 | +0.20(+0.75%) |
Oct 28, 2014 | 26.92 | 26.93 | 26.65 | 26.85 | 4,750,069 | -0.14(-0.51%) |
Oct 27, 2014 | 26.49 | 27.03 | 26.57 | 26.99 | 6,667,419 | +0.42(+1.57%) |
Oct 24, 2014 | 26.59 | 26.65 | 26.33 | 26.57 | 4,176,449 | -0.18(-0.67%) |
Oct 23, 2014 | 26.67 | 27.06 | 26.63 | 26.75 | 7,903,512 | +0.27(+1.01%) |
Oct 22, 2014 | 26.41 | 27.14 | 26.29 | 26.49 | 12,497,214 | +0.09(+0.35%) |
Oct 21, 2014 | 26.39 | 26.64 | 26.21 | 26.39 | 5,847,775 | +0.24(+0.91%) |
Oct 20, 2014 | 25.80 | 26.17 | 25.78 | 26.16 | 5,498,737 | +0.41(+1.59%) |
Oct 17, 2014 | 26.44 | 26.52 | 25.65 | 25.75 | 7,467,751 | -0.54(-2.06%) |
Oct 16, 2014 | 25.83 | 26.50 | 25.54 | 26.29 | 11,052,595 | +0.40(+1.53%) |
Oct 15, 2014 | 25.94 | 26.36 | 25.59 | 25.89 | 10,167,800 | -0.37(-1.40%) |
Oct 14, 2014 | 26.24 | 26.54 | 26.08 | 26.26 | 9,233,890 | +0.29(+1.11%) |
Oct 13, 2014 | 26.11 | 26.50 | 25.97 | 25.97 | 10,124,421 | -0.21(-0.80%) |
Oct 10, 2014 | 26.36 | 26.77 | 26.18 | 26.18 | 10,006,844 | -0.24(-0.90%) |
Oct 09, 2014 | 26.75 | 27.19 | 26.25 | 26.41 | 43,174,552 | -3.77(-12.48%) |
Oct 08, 2014 | 29.73 | 30.28 | 29.68 | 30.18 | 11,784,229 | +0.50(+1.70%) |
Oct 07, 2014 | 29.51 | 29.89 | 29.47 | 29.68 | 13,603,044 | +0.00(+0.00%) |
Oct 06, 2014 | 30.14 | 30.22 | 29.67 | 29.68 | 7,807,663 | -0.42(-1.39%) |
Oct 03, 2014 | 30.20 | 30.39 | 30.03 | 30.10 | 8,018,641 | +0.05(+0.17%) |
Oct 02, 2014 | 29.75 | 30.12 | 29.63 | 30.05 | 5,284,958 | +0.30(+1.01%) |