Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.69 | 27.43 | 27.43 | 27.43 | 15,626,073 | -0.14(-0.51%) |
Dec 30, 2014 | 27.16 | 27.66 | 27.04 | 27.58 | 19,045,406 | +0.39(+1.42%) |
Dec 29, 2014 | 26.62 | 27.37 | 26.55 | 27.19 | 21,190,784 | +0.68(+2.58%) |
Dec 26, 2014 | 26.37 | 26.60 | 26.29 | 26.51 | 8,491,785 | +0.24(+0.90%) |
Dec 24, 2014 | 26.35 | 26.27 | 26.27 | 26.27 | 5,721,216 | -0.10(-0.39%) |
Dec 23, 2014 | 26.31 | 26.48 | 26.23 | 26.37 | 10,777,352 | +0.26(+0.99%) |
Dec 22, 2014 | 25.64 | 26.18 | 25.63 | 26.11 | 16,849,974 | +0.33(+1.28%) |
Dec 19, 2014 | 24.96 | 25.88 | 24.95 | 25.78 | 24,166,208 | +0.83(+3.34%) |
Dec 18, 2014 | 24.86 | 24.95 | 24.49 | 24.95 | 17,946,374 | +0.47(+1.93%) |
Dec 17, 2014 | 24.21 | 24.59 | 24.08 | 24.48 | 16,827,360 | +0.33(+1.37%) |
Dec 16, 2014 | 24.06 | 24.40 | 23.81 | 24.15 | 30,911,100 | -0.21(-0.87%) |
Dec 15, 2014 | 24.91 | 24.97 | 24.35 | 24.36 | 20,419,232 | -0.45(-1.81%) |
Dec 12, 2014 | 25.10 | 25.27 | 24.81 | 24.81 | 14,301,951 | -0.49(-1.93%) |
Dec 11, 2014 | 25.26 | 25.69 | 25.14 | 25.30 | 16,869,508 | +0.17(+0.69%) |
Dec 10, 2014 | 25.71 | 25.82 | 25.04 | 25.12 | 14,737,993 | -0.66(-2.56%) |
Dec 09, 2014 | 25.37 | 25.83 | 25.28 | 25.78 | 14,165,435 | +0.10(+0.40%) |
Dec 08, 2014 | 26.34 | 26.37 | 25.63 | 25.68 | 20,519,184 | -0.75(-2.82%) |
Dec 05, 2014 | 25.88 | 26.55 | 25.84 | 26.43 | 22,763,902 | +0.65(+2.54%) |
Dec 04, 2014 | 26.22 | 26.23 | 25.73 | 25.77 | 15,003,432 | -0.43(-1.63%) |
Dec 03, 2014 | 25.99 | 26.31 | 25.98 | 26.20 | 14,951,447 | +0.30(+1.14%) |
Dec 02, 2014 | 25.74 | 26.19 | 25.70 | 25.91 | 18,983,440 | +0.25(+0.97%) |
Dec 01, 2014 | 25.95 | 26.07 | 25.59 | 25.66 | 18,363,362 | -0.38(-1.47%) |
Nov 28, 2014 | 25.24 | 26.12 | 25.10 | 26.04 | 18,025,198 | +1.06(+4.24%) |
Nov 26, 2014 | 25.14 | 24.98 | 24.98 | 24.98 | 9,519,210 | -0.12(-0.50%) |
Nov 25, 2014 | 25.12 | 25.22 | 24.90 | 25.10 | 11,900,479 | +0.03(+0.12%) |
Nov 24, 2014 | 25.12 | 25.20 | 24.75 | 25.07 | 17,089,554 | +0.05(+0.19%) |
Nov 21, 2014 | 25.35 | 25.35 | 24.90 | 25.03 | 10,999,088 | +0.00(+0.00%) |
Nov 20, 2014 | 24.89 | 25.13 | 24.77 | 25.03 | 10,338,122 | -0.02(-0.06%) |
Nov 19, 2014 | 25.09 | 25.17 | 24.88 | 25.04 | 10,643,317 | -0.09(-0.37%) |
Nov 18, 2014 | 25.24 | 25.31 | 24.82 | 25.14 | 12,538,210 | -0.03(-0.12%) |
Nov 17, 2014 | 24.92 | 25.31 | 24.85 | 25.17 | 15,275,458 | +0.41(+1.64%) |
Nov 14, 2014 | 24.65 | 24.93 | 24.52 | 24.76 | 10,911,235 | +0.11(+0.44%) |
Nov 13, 2014 | 24.54 | 24.85 | 24.51 | 24.65 | 10,724,829 | +0.18(+0.73%) |
Nov 12, 2014 | 24.38 | 24.57 | 24.23 | 24.47 | 9,572,308 | +0.05(+0.22%) |
Nov 11, 2014 | 24.18 | 24.46 | 24.15 | 24.42 | 9,619,058 | +0.18(+0.74%) |
Nov 10, 2014 | 24.40 | 24.54 | 24.01 | 24.24 | 13,165,673 | -0.37(-1.49%) |
Nov 07, 2014 | 24.39 | 24.72 | 24.33 | 24.61 | 12,929,689 | +0.17(+0.70%) |
Nov 06, 2014 | 23.91 | 24.50 | 23.87 | 24.43 | 16,342,557 | +0.50(+2.08%) |
Nov 05, 2014 | 24.26 | 24.29 | 23.80 | 23.94 | 14,262,681 | -0.07(-0.29%) |
Nov 04, 2014 | 24.18 | 24.39 | 23.90 | 24.01 | 15,480,459 | -0.28(-1.15%) |
Nov 03, 2014 | 24.42 | 24.50 | 23.98 | 24.29 | 12,732,907 | -0.17(-0.70%) |
Oct 31, 2014 | 24.26 | 24.63 | 24.11 | 24.46 | 19,949,914 | +0.48(+2.01%) |
Oct 30, 2014 | 23.81 | 24.17 | 23.72 | 23.97 | 12,933,581 | +0.05(+0.20%) |
Oct 29, 2014 | 24.30 | 24.36 | 23.64 | 23.93 | 14,941,910 | -0.35(-1.44%) |
Oct 28, 2014 | 23.67 | 24.32 | 23.47 | 24.28 | 33,470,700 | +0.85(+3.62%) |
Oct 27, 2014 | 23.48 | 23.75 | 23.40 | 23.43 | 16,420,526 | +0.03(+0.13%) |
Oct 24, 2014 | 24.18 | 24.36 | 23.35 | 23.40 | 38,918,860 | -0.69(-2.88%) |
Oct 23, 2014 | 24.89 | 24.92 | 24.00 | 24.09 | 32,662,216 | -0.30(-1.21%) |
Oct 22, 2014 | 23.84 | 24.54 | 23.81 | 24.39 | 22,910,658 | +0.37(+1.52%) |
Oct 21, 2014 | 23.76 | 24.20 | 23.62 | 24.02 | 16,146,356 | +0.39(+1.65%) |
Oct 20, 2014 | 23.54 | 23.60 | 23.42 | 23.63 | 15,021,759 | +0.08(+0.33%) |
Oct 17, 2014 | 23.66 | 24.12 | 23.50 | 23.55 | 23,545,908 | +0.23(+1.00%) |
Oct 16, 2014 | 22.69 | 23.48 | 22.66 | 23.32 | 23,397,686 | +0.19(+0.84%) |
Oct 15, 2014 | 23.11 | 23.57 | 22.45 | 23.13 | 38,030,960 | -0.33(-1.39%) |
Oct 14, 2014 | 23.29 | 23.66 | 23.25 | 23.45 | 18,610,874 | +0.25(+1.07%) |
Oct 13, 2014 | 23.59 | 23.85 | 23.15 | 23.20 | 22,756,462 | -0.39(-1.65%) |
Oct 10, 2014 | 23.59 | 24.10 | 23.50 | 23.59 | 26,314,054 | -0.58(-2.38%) |
Oct 09, 2014 | 24.99 | 25.03 | 24.00 | 24.17 | 29,654,888 | -0.90(-3.57%) |
Oct 08, 2014 | 24.80 | 25.10 | 23.98 | 25.07 | 36,343,932 | +0.32(+1.29%) |
Oct 07, 2014 | 25.73 | 25.73 | 24.65 | 24.75 | 32,943,668 | -1.54(-5.87%) |
Oct 06, 2014 | 26.36 | 26.67 | 25.99 | 26.29 | 11,677,078 | -0.01(-0.03%) |
Oct 03, 2014 | 26.04 | 26.40 | 25.90 | 26.30 | 21,801,742 | +0.45(+1.75%) |
Oct 02, 2014 | 25.34 | 26.02 | 25.31 | 25.84 | 26,697,090 | +0.54(+2.12%) |