Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.06 | 26.95 | 26.95 | 26.95 | 4,139,994 | -0.03(-0.12%) |
Dec 30, 2014 | 27.00 | 27.11 | 26.90 | 26.98 | 5,184,043 | -0.26(-0.97%) |
Dec 29, 2014 | 27.40 | 27.43 | 27.23 | 27.25 | 4,680,363 | +0.04(+0.14%) |
Dec 26, 2014 | 27.10 | 27.30 | 27.05 | 27.21 | 3,148,625 | +0.19(+0.70%) |
Dec 24, 2014 | 26.96 | 27.02 | 27.02 | 27.02 | 2,120,109 | +0.07(+0.26%) |
Dec 23, 2014 | 27.29 | 27.31 | 26.88 | 26.95 | 7,471,003 | -0.44(-1.61%) |
Dec 22, 2014 | 27.59 | 27.60 | 27.27 | 27.39 | 6,864,370 | +0.06(+0.21%) |
Dec 19, 2014 | 27.17 | 27.48 | 27.10 | 27.34 | 5,567,115 | +0.04(+0.14%) |
Dec 18, 2014 | 27.03 | 27.31 | 26.90 | 27.30 | 8,775,784 | +0.79(+2.97%) |
Dec 17, 2014 | 26.43 | 26.67 | 26.31 | 26.51 | 6,551,862 | +0.08(+0.29%) |
Dec 16, 2014 | 26.14 | 26.73 | 26.09 | 26.43 | 9,300,873 | +0.39(+1.50%) |
Dec 15, 2014 | 26.72 | 26.82 | 26.04 | 26.04 | 8,594,955 | -0.71(-2.64%) |
Dec 12, 2014 | 27.32 | 27.56 | 26.74 | 26.75 | 7,761,785 | -0.59(-2.15%) |
Dec 11, 2014 | 27.37 | 27.69 | 27.28 | 27.34 | 7,417,634 | -0.09(-0.32%) |
Dec 10, 2014 | 27.29 | 27.47 | 27.24 | 27.42 | 21,777,044 | -0.39(-1.41%) |
Dec 09, 2014 | 28.30 | 28.33 | 27.68 | 27.81 | 12,689,060 | -0.91(-3.18%) |
Dec 08, 2014 | 28.91 | 28.97 | 28.70 | 28.73 | 4,452,473 | -0.30(-1.04%) |
Dec 05, 2014 | 28.95 | 29.08 | 28.84 | 29.03 | 3,864,611 | +0.09(+0.33%) |
Dec 04, 2014 | 29.09 | 29.20 | 28.89 | 28.94 | 4,762,571 | -0.52(-1.76%) |
Dec 03, 2014 | 29.47 | 29.56 | 29.37 | 29.45 | 3,780,409 | -0.27(-0.91%) |
Dec 02, 2014 | 29.62 | 29.75 | 29.56 | 29.73 | 3,738,064 | +0.14(+0.47%) |
Dec 01, 2014 | 29.60 | 29.69 | 29.50 | 29.59 | 5,469,094 | +0.30(+1.01%) |
Nov 28, 2014 | 29.34 | 29.47 | 29.27 | 29.29 | 2,235,585 | -0.04(-0.15%) |
Nov 26, 2014 | 29.29 | 29.33 | 29.33 | 29.33 | 3,247,007 | +0.15(+0.52%) |
Nov 25, 2014 | 29.08 | 29.31 | 29.05 | 29.18 | 4,398,717 | +0.01(+0.02%) |
Nov 24, 2014 | 29.25 | 29.26 | 29.07 | 29.18 | 4,118,012 | -0.08(-0.28%) |
Nov 21, 2014 | 29.22 | 29.40 | 29.17 | 29.26 | 4,721,770 | +0.01(+0.04%) |
Nov 20, 2014 | 29.27 | 29.35 | 29.17 | 29.25 | 4,566,618 | +0.08(+0.28%) |
Nov 19, 2014 | 29.15 | 29.30 | 28.98 | 29.16 | 5,100,815 | -0.02(-0.06%) |
Nov 18, 2014 | 29.02 | 29.19 | 28.99 | 29.18 | 5,568,041 | +0.25(+0.87%) |
Nov 17, 2014 | 28.84 | 29.03 | 28.82 | 28.93 | 5,027,944 | +0.09(+0.31%) |
Nov 14, 2014 | 28.80 | 28.89 | 28.77 | 28.84 | 4,110,069 | +0.05(+0.18%) |
Nov 13, 2014 | 28.79 | 28.94 | 28.72 | 28.79 | 4,833,818 | +0.03(+0.09%) |
Nov 12, 2014 | 28.82 | 28.89 | 28.63 | 28.77 | 4,470,480 | -0.21(-0.74%) |
Nov 11, 2014 | 28.77 | 28.98 | 28.67 | 28.98 | 6,531,996 | +0.50(+1.77%) |
Nov 10, 2014 | 28.52 | 28.58 | 28.43 | 28.48 | 3,235,716 | +0.16(+0.56%) |
Nov 07, 2014 | 28.31 | 28.38 | 28.20 | 28.32 | 6,570,484 | +0.10(+0.36%) |
Nov 06, 2014 | 28.45 | 28.50 | 28.18 | 28.22 | 5,172,323 | -0.25(-0.86%) |
Nov 05, 2014 | 28.65 | 28.67 | 28.43 | 28.46 | 5,737,977 | +0.12(+0.43%) |
Nov 04, 2014 | 28.37 | 28.40 | 28.25 | 28.34 | 5,218,142 | +0.04(+0.15%) |
Nov 03, 2014 | 28.30 | 28.37 | 28.13 | 28.30 | 4,532,823 | +0.00(+0.00%) |
Oct 31, 2014 | 28.17 | 28.31 | 28.09 | 28.30 | 5,712,593 | +0.22(+0.78%) |
Oct 30, 2014 | 27.86 | 28.14 | 27.84 | 28.08 | 5,973,477 | +0.04(+0.13%) |
Oct 29, 2014 | 28.09 | 28.19 | 27.96 | 28.04 | 4,951,056 | -0.01(-0.04%) |
Oct 28, 2014 | 28.11 | 28.12 | 27.94 | 28.06 | 5,981,749 | -0.17(-0.60%) |
Oct 27, 2014 | 28.40 | 28.49 | 28.12 | 28.22 | 7,738,359 | -0.26(-0.92%) |
Oct 24, 2014 | 28.39 | 28.49 | 28.34 | 28.49 | 11,120,857 | +0.27(+0.95%) |
Oct 23, 2014 | 28.05 | 28.36 | 27.96 | 28.22 | 9,219,314 | +0.59(+2.14%) |
Oct 22, 2014 | 27.75 | 28.02 | 27.60 | 27.63 | 14,605,379 | +0.49(+1.79%) |
Oct 21, 2014 | 26.81 | 27.21 | 26.77 | 27.14 | 16,109,190 | +0.01(+0.05%) |
Oct 20, 2014 | 27.02 | 27.17 | 26.94 | 27.13 | 6,559,192 | -0.04(-0.14%) |
Oct 17, 2014 | 27.12 | 27.28 | 27.07 | 27.17 | 7,500,555 | +0.49(+1.84%) |
Oct 16, 2014 | 26.11 | 26.85 | 26.07 | 26.68 | 12,309,920 | -0.16(-0.58%) |
Oct 15, 2014 | 26.83 | 26.89 | 26.31 | 26.83 | 12,451,304 | -0.34(-1.26%) |
Oct 14, 2014 | 27.29 | 27.44 | 27.11 | 27.17 | 7,256,610 | -0.09(-0.34%) |
Oct 13, 2014 | 27.58 | 27.68 | 27.25 | 27.27 | 6,672,426 | -0.18(-0.66%) |
Oct 10, 2014 | 27.68 | 27.76 | 27.43 | 27.45 | 13,011,078 | -0.43(-1.54%) |
Oct 09, 2014 | 28.23 | 28.36 | 27.86 | 27.88 | 12,619,590 | -0.60(-2.10%) |
Oct 08, 2014 | 28.04 | 28.47 | 28.02 | 28.47 | 17,364,614 | +0.32(+1.15%) |
Oct 07, 2014 | 28.32 | 28.35 | 28.12 | 28.15 | 8,241,090 | -0.38(-1.33%) |
Oct 06, 2014 | 28.63 | 28.75 | 28.47 | 28.53 | 9,829,072 | +0.07(+0.26%) |
Oct 03, 2014 | 28.22 | 28.56 | 28.22 | 28.45 | 11,421,095 | +0.07(+0.24%) |
Oct 02, 2014 | 28.56 | 28.57 | 28.18 | 28.39 | 13,223,134 | -0.17(-0.59%) |