Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.28 | 28.02 | 28.02 | 28.02 | 3,955,978 | -0.29(-1.02%) |
Dec 30, 2014 | 28.31 | 28.53 | 28.07 | 28.31 | 4,759,574 | +0.22(+0.77%) |
Dec 29, 2014 | 27.95 | 28.22 | 27.48 | 28.10 | 6,927,212 | -0.04(-0.15%) |
Dec 26, 2014 | 28.21 | 28.45 | 28.11 | 28.14 | 3,692,110 | +0.18(+0.64%) |
Dec 24, 2014 | 28.51 | 27.96 | 27.96 | 27.96 | 3,943,459 | -0.58(-2.02%) |
Dec 23, 2014 | 28.20 | 28.78 | 27.99 | 28.53 | 8,659,726 | +0.33(+1.17%) |
Dec 22, 2014 | 28.12 | 28.34 | 27.41 | 28.20 | 6,726,406 | +0.16(+0.56%) |
Dec 19, 2014 | 27.74 | 28.11 | 27.52 | 28.05 | 9,338,115 | +0.38(+1.38%) |
Dec 18, 2014 | 27.30 | 27.95 | 27.20 | 27.66 | 8,102,146 | +0.73(+2.70%) |
Dec 17, 2014 | 25.83 | 27.02 | 25.72 | 26.94 | 6,960,834 | +1.22(+4.75%) |
Dec 16, 2014 | 26.31 | 26.77 | 25.71 | 25.72 | 6,674,364 | -0.82(-3.09%) |
Dec 15, 2014 | 26.67 | 26.90 | 26.27 | 26.54 | 5,886,070 | +0.04(+0.16%) |
Dec 12, 2014 | 26.31 | 26.94 | 26.18 | 26.49 | 6,996,122 | +0.16(+0.60%) |
Dec 11, 2014 | 26.11 | 26.86 | 26.11 | 26.33 | 5,796,996 | +0.45(+1.75%) |
Dec 10, 2014 | 26.14 | 26.53 | 25.85 | 25.88 | 6,551,676 | -0.34(-1.29%) |
Dec 09, 2014 | 25.77 | 26.28 | 25.49 | 26.22 | 6,170,435 | +0.05(+0.19%) |
Dec 08, 2014 | 25.34 | 26.26 | 25.21 | 26.17 | 10,351,860 | +0.69(+2.69%) |
Dec 05, 2014 | 25.78 | 25.82 | 25.25 | 25.48 | 7,115,697 | -0.32(-1.25%) |
Dec 04, 2014 | 26.28 | 26.40 | 25.68 | 25.80 | 7,990,597 | +0.03(+0.11%) |
Dec 03, 2014 | 26.64 | 26.82 | 25.15 | 25.78 | 20,702,982 | -0.83(-3.12%) |
Dec 02, 2014 | 26.72 | 27.19 | 26.47 | 26.61 | 10,158,374 | -0.04(-0.16%) |
Dec 01, 2014 | 27.80 | 27.90 | 26.36 | 26.65 | 14,619,626 | -1.54(-5.46%) |
Nov 28, 2014 | 27.94 | 28.46 | 27.51 | 28.19 | 10,004,732 | +0.47(+1.70%) |
Nov 26, 2014 | 27.47 | 27.71 | 27.71 | 27.71 | 7,006,253 | +0.24(+0.89%) |
Nov 25, 2014 | 27.89 | 28.19 | 27.45 | 27.47 | 10,622,245 | -0.35(-1.26%) |
Nov 24, 2014 | 27.38 | 27.91 | 27.19 | 27.82 | 10,337,101 | +0.62(+2.29%) |
Nov 21, 2014 | 27.66 | 27.76 | 27.16 | 27.20 | 12,333,053 | +0.01(+0.03%) |
Nov 20, 2014 | 27.56 | 27.67 | 26.48 | 27.19 | 36,414,160 | +1.77(+6.98%) |
Nov 19, 2014 | 25.18 | 26.00 | 24.96 | 25.42 | 19,114,042 | +0.46(+1.83%) |
Nov 18, 2014 | 25.19 | 25.35 | 24.58 | 24.96 | 8,974,265 | -0.28(-1.11%) |
Nov 17, 2014 | 25.50 | 25.72 | 25.15 | 25.24 | 6,825,292 | -0.14(-0.56%) |
Nov 14, 2014 | 25.42 | 25.57 | 25.14 | 25.38 | 4,282,897 | +0.00(+0.00%) |
Nov 13, 2014 | 25.36 | 25.46 | 25.07 | 25.38 | 5,754,050 | +0.21(+0.82%) |
Nov 12, 2014 | 24.92 | 25.39 | 24.73 | 25.18 | 4,886,643 | +0.26(+1.06%) |
Nov 11, 2014 | 24.95 | 25.17 | 24.75 | 24.91 | 5,180,540 | +0.09(+0.35%) |
Nov 10, 2014 | 25.08 | 25.50 | 24.72 | 24.82 | 5,397,699 | -0.34(-1.34%) |
Nov 07, 2014 | 25.15 | 25.49 | 24.80 | 25.16 | 6,096,670 | -0.02(-0.08%) |
Nov 06, 2014 | 24.80 | 25.28 | 24.60 | 25.18 | 6,581,391 | +0.41(+1.65%) |
Nov 05, 2014 | 24.77 | 24.93 | 24.32 | 24.77 | 5,825,956 | +0.20(+0.82%) |
Nov 04, 2014 | 24.59 | 24.77 | 24.31 | 24.57 | 4,020,404 | -0.04(-0.15%) |
Nov 03, 2014 | 24.42 | 24.77 | 24.07 | 24.61 | 5,885,438 | +0.19(+0.79%) |
Oct 31, 2014 | 24.53 | 24.80 | 24.27 | 24.42 | 9,522,526 | +0.37(+1.55%) |
Oct 30, 2014 | 22.96 | 24.14 | 22.84 | 24.05 | 6,912,777 | +0.91(+3.93%) |
Oct 29, 2014 | 23.39 | 23.45 | 22.97 | 23.14 | 4,160,090 | -0.22(-0.95%) |
Oct 28, 2014 | 23.62 | 23.64 | 23.16 | 23.36 | 6,191,513 | -0.24(-1.00%) |
Oct 27, 2014 | 23.57 | 23.68 | 23.68 | 23.59 | 4,037,980 | -0.09(-0.36%) |
Oct 24, 2014 | 23.87 | 23.95 | 23.36 | 23.68 | 5,306,691 | -0.01(-0.03%) |
Oct 23, 2014 | 23.70 | 23.95 | 23.54 | 23.69 | 8,176,056 | +0.20(+0.85%) |
Oct 22, 2014 | 23.46 | 23.96 | 23.39 | 23.49 | 8,025,486 | +0.17(+0.74%) |
Oct 21, 2014 | 23.19 | 23.49 | 23.07 | 23.32 | 4,528,178 | +0.29(+1.27%) |
Oct 20, 2014 | 22.44 | 23.14 | 22.44 | 23.02 | 5,018,597 | +0.61(+2.71%) |
Oct 17, 2014 | 22.61 | 23.02 | 22.19 | 22.41 | 6,319,208 | +0.04(+0.19%) |
Oct 16, 2014 | 21.81 | 22.73 | 21.71 | 22.37 | 5,898,033 | +0.28(+1.26%) |
Oct 15, 2014 | 21.10 | 22.21 | 20.60 | 22.09 | 10,174,686 | +0.61(+2.83%) |
Oct 14, 2014 | 21.36 | 22.01 | 21.23 | 21.48 | 6,526,942 | +0.23(+1.08%) |
Oct 13, 2014 | 21.80 | 21.86 | 21.20 | 21.26 | 7,453,585 | -0.55(-2.53%) |
Oct 10, 2014 | 22.01 | 22.39 | 21.71 | 21.81 | 6,131,989 | -0.26(-1.20%) |
Oct 09, 2014 | 22.99 | 23.20 | 21.99 | 22.07 | 10,391,621 | -0.46(-2.06%) |
Oct 08, 2014 | 21.73 | 22.55 | 21.58 | 22.54 | 13,096,444 | +0.92(+4.23%) |
Oct 07, 2014 | 22.94 | 22.97 | 21.53 | 21.62 | 18,169,850 | -1.41(-6.12%) |
Oct 06, 2014 | 23.87 | 23.92 | 23.02 | 23.03 | 6,939,885 | -0.84(-3.51%) |
Oct 03, 2014 | 23.79 | 24.13 | 23.69 | 23.87 | 5,529,843 | +0.46(+1.99%) |
Oct 02, 2014 | 23.27 | 23.47 | 22.66 | 23.40 | 5,265,263 | +0.07(+0.31%) |