Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.31 | 28.05 | 28.05 | 28.05 | 3,952,758 | -0.29(-1.02%) |
Dec 30, 2014 | 28.33 | 28.56 | 28.10 | 28.33 | 4,755,700 | +0.22(+0.77%) |
Dec 29, 2014 | 27.97 | 28.24 | 27.51 | 28.12 | 6,921,574 | -0.04(-0.15%) |
Dec 26, 2014 | 28.23 | 28.47 | 28.13 | 28.16 | 3,689,105 | +0.18(+0.64%) |
Dec 24, 2014 | 28.54 | 27.98 | 27.98 | 27.98 | 3,940,250 | -0.58(-2.02%) |
Dec 23, 2014 | 28.23 | 28.80 | 28.01 | 28.56 | 8,652,678 | +0.33(+1.17%) |
Dec 22, 2014 | 28.14 | 28.36 | 27.43 | 28.23 | 6,720,931 | +0.16(+0.56%) |
Dec 19, 2014 | 27.77 | 28.13 | 27.54 | 28.07 | 9,330,515 | +0.38(+1.38%) |
Dec 18, 2014 | 27.32 | 27.97 | 27.22 | 27.69 | 8,095,552 | +0.73(+2.70%) |
Dec 17, 2014 | 25.85 | 27.04 | 25.74 | 26.96 | 6,955,168 | +1.22(+4.75%) |
Dec 16, 2014 | 26.33 | 26.80 | 25.73 | 25.74 | 6,668,931 | -0.82(-3.09%) |
Dec 15, 2014 | 26.69 | 26.92 | 26.29 | 26.56 | 5,881,279 | +0.04(+0.16%) |
Dec 12, 2014 | 26.33 | 26.96 | 26.20 | 26.51 | 6,990,428 | +0.16(+0.60%) |
Dec 11, 2014 | 26.13 | 26.88 | 26.13 | 26.36 | 5,792,278 | +0.45(+1.75%) |
Dec 10, 2014 | 26.16 | 26.55 | 25.87 | 25.90 | 6,546,343 | -0.34(-1.29%) |
Dec 09, 2014 | 25.79 | 26.31 | 25.51 | 26.24 | 6,165,413 | +0.05(+0.19%) |
Dec 08, 2014 | 25.36 | 26.28 | 25.23 | 26.19 | 10,343,434 | +0.69(+2.69%) |
Dec 05, 2014 | 25.80 | 25.84 | 25.27 | 25.50 | 7,109,905 | -0.32(-1.25%) |
Dec 04, 2014 | 26.31 | 26.42 | 25.70 | 25.83 | 7,984,093 | +0.03(+0.11%) |
Dec 03, 2014 | 26.66 | 26.84 | 25.17 | 25.80 | 20,686,130 | -0.83(-3.12%) |
Dec 02, 2014 | 26.74 | 27.21 | 26.49 | 26.63 | 10,150,106 | -0.04(-0.16%) |
Dec 01, 2014 | 27.82 | 27.92 | 26.38 | 26.67 | 14,607,726 | -1.54(-5.46%) |
Nov 28, 2014 | 27.96 | 28.48 | 27.54 | 28.21 | 9,996,588 | +0.47(+1.70%) |
Nov 26, 2014 | 27.49 | 27.74 | 27.74 | 27.74 | 7,000,550 | +0.24(+0.88%) |
Nov 25, 2014 | 27.92 | 28.22 | 27.47 | 27.49 | 10,613,599 | -0.35(-1.26%) |
Nov 24, 2014 | 27.40 | 27.93 | 27.21 | 27.84 | 10,328,687 | +0.62(+2.29%) |
Nov 21, 2014 | 27.68 | 27.79 | 27.19 | 27.22 | 12,323,014 | +0.01(+0.03%) |
Nov 20, 2014 | 27.59 | 27.69 | 26.50 | 27.21 | 36,384,520 | +1.78(+6.98%) |
Nov 19, 2014 | 25.20 | 26.02 | 24.98 | 25.44 | 19,098,484 | +0.46(+1.83%) |
Nov 18, 2014 | 25.21 | 25.37 | 24.60 | 24.98 | 8,966,960 | -0.28(-1.10%) |
Nov 17, 2014 | 25.52 | 25.74 | 25.17 | 25.26 | 6,819,736 | -0.14(-0.56%) |
Nov 14, 2014 | 25.44 | 25.59 | 25.16 | 25.40 | 4,279,410 | +0.00(+0.00%) |
Nov 13, 2014 | 25.38 | 25.48 | 25.09 | 25.40 | 5,749,367 | +0.21(+0.82%) |
Nov 12, 2014 | 24.94 | 25.41 | 24.75 | 25.20 | 4,882,666 | +0.26(+1.06%) |
Nov 11, 2014 | 24.97 | 25.19 | 24.77 | 24.93 | 5,176,323 | +0.09(+0.35%) |
Nov 10, 2014 | 25.10 | 25.52 | 24.74 | 24.84 | 5,393,305 | -0.34(-1.34%) |
Nov 07, 2014 | 25.17 | 25.51 | 24.82 | 25.18 | 6,091,708 | -0.02(-0.08%) |
Nov 06, 2014 | 24.82 | 25.30 | 24.62 | 25.20 | 6,576,033 | +0.41(+1.65%) |
Nov 05, 2014 | 24.79 | 24.95 | 24.34 | 24.79 | 5,821,213 | +0.20(+0.81%) |
Nov 04, 2014 | 24.61 | 24.79 | 24.33 | 24.59 | 4,017,131 | -0.04(-0.15%) |
Nov 03, 2014 | 24.44 | 24.79 | 24.09 | 24.63 | 5,880,647 | +0.19(+0.79%) |
Oct 31, 2014 | 24.55 | 24.82 | 24.29 | 24.44 | 9,514,775 | +0.37(+1.55%) |
Oct 30, 2014 | 22.98 | 24.16 | 22.86 | 24.06 | 6,907,150 | +0.91(+3.93%) |
Oct 29, 2014 | 23.41 | 23.47 | 22.98 | 23.16 | 4,156,703 | -0.22(-0.95%) |
Oct 28, 2014 | 23.64 | 23.66 | 23.18 | 23.38 | 6,186,473 | -0.24(-1.00%) |
Oct 27, 2014 | 23.59 | 23.70 | 23.70 | 23.61 | 4,034,694 | -0.09(-0.36%) |
Oct 24, 2014 | 23.89 | 23.97 | 23.38 | 23.70 | 5,302,372 | -0.01(-0.03%) |
Oct 23, 2014 | 23.72 | 23.97 | 23.56 | 23.71 | 8,169,401 | +0.20(+0.85%) |
Oct 22, 2014 | 23.48 | 23.98 | 23.41 | 23.51 | 8,018,954 | +0.17(+0.74%) |
Oct 21, 2014 | 23.21 | 23.51 | 23.09 | 23.33 | 4,524,492 | +0.29(+1.27%) |
Oct 20, 2014 | 22.45 | 23.16 | 22.45 | 23.04 | 5,014,512 | +0.61(+2.71%) |
Oct 17, 2014 | 22.63 | 23.03 | 22.21 | 22.43 | 6,314,064 | +0.04(+0.19%) |
Oct 16, 2014 | 21.82 | 22.75 | 21.72 | 22.39 | 5,893,232 | +0.28(+1.26%) |
Oct 15, 2014 | 21.12 | 22.23 | 20.61 | 22.11 | 10,166,404 | +0.61(+2.83%) |
Oct 14, 2014 | 21.37 | 22.03 | 21.25 | 21.50 | 6,521,629 | +0.23(+1.08%) |
Oct 13, 2014 | 21.82 | 21.87 | 21.22 | 21.27 | 7,447,518 | -0.55(-2.53%) |
Oct 10, 2014 | 22.02 | 22.40 | 21.72 | 21.82 | 6,126,997 | -0.26(-1.20%) |
Oct 09, 2014 | 23.01 | 23.22 | 22.00 | 22.09 | 10,383,163 | -0.47(-2.06%) |
Oct 08, 2014 | 21.75 | 22.57 | 21.60 | 22.55 | 13,085,784 | +0.92(+4.23%) |
Oct 07, 2014 | 22.96 | 22.99 | 21.55 | 21.64 | 18,155,060 | -1.41(-6.12%) |
Oct 06, 2014 | 23.89 | 23.94 | 23.03 | 23.05 | 6,934,237 | -0.84(-3.51%) |
Oct 03, 2014 | 23.81 | 24.15 | 23.71 | 23.89 | 5,525,342 | +0.47(+1.99%) |
Oct 02, 2014 | 23.28 | 23.48 | 22.68 | 23.42 | 5,260,977 | +0.07(+0.31%) |