Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.62 | 30.37 | 30.37 | 30.37 | 8,295,570 | -0.16(-0.51%) |
Dec 30, 2014 | 30.27 | 30.59 | 30.19 | 30.53 | 5,120,474 | +0.03(+0.10%) |
Dec 29, 2014 | 30.27 | 30.67 | 30.15 | 30.49 | 4,428,791 | +0.19(+0.62%) |
Dec 26, 2014 | 30.45 | 30.54 | 30.29 | 30.31 | 3,950,103 | -0.07(-0.23%) |
Dec 24, 2014 | 30.65 | 30.38 | 30.38 | 30.38 | 3,187,832 | -0.11(-0.36%) |
Dec 23, 2014 | 30.41 | 30.58 | 30.18 | 30.49 | 7,501,836 | +0.30(+0.99%) |
Dec 22, 2014 | 30.13 | 30.24 | 29.78 | 30.19 | 11,052,321 | +0.05(+0.16%) |
Dec 19, 2014 | 29.71 | 30.24 | 29.70 | 30.14 | 16,004,732 | +0.32(+1.08%) |
Dec 18, 2014 | 29.27 | 29.82 | 29.18 | 29.82 | 16,298,364 | +1.07(+3.73%) |
Dec 17, 2014 | 28.03 | 28.79 | 27.83 | 28.75 | 15,169,128 | +0.95(+3.41%) |
Dec 16, 2014 | 27.94 | 28.43 | 27.75 | 27.80 | 14,637,219 | -0.32(-1.14%) |
Dec 15, 2014 | 28.65 | 28.82 | 27.90 | 28.12 | 12,927,563 | -0.25(-0.88%) |
Dec 12, 2014 | 28.76 | 29.04 | 28.35 | 28.37 | 14,009,613 | -0.90(-3.07%) |
Dec 11, 2014 | 29.54 | 29.79 | 29.19 | 29.27 | 11,355,691 | +0.01(+0.03%) |
Dec 10, 2014 | 29.67 | 29.81 | 29.19 | 29.27 | 17,615,574 | -0.56(-1.86%) |
Dec 09, 2014 | 29.37 | 29.85 | 29.16 | 29.82 | 15,635,353 | +0.08(+0.26%) |
Dec 08, 2014 | 29.21 | 29.85 | 29.04 | 29.74 | 17,972,914 | +0.59(+2.04%) |
Dec 05, 2014 | 28.95 | 29.54 | 28.93 | 29.15 | 14,679,648 | +0.35(+1.22%) |
Dec 04, 2014 | 28.57 | 28.89 | 28.36 | 28.80 | 11,836,294 | +0.21(+0.74%) |
Dec 03, 2014 | 27.94 | 28.61 | 27.93 | 28.58 | 11,687,019 | +0.59(+2.10%) |
Dec 02, 2014 | 27.56 | 28.10 | 27.56 | 28.00 | 11,862,959 | +0.52(+1.91%) |
Dec 01, 2014 | 27.41 | 27.56 | 27.05 | 27.47 | 11,227,394 | -0.06(-0.23%) |
Nov 28, 2014 | 27.43 | 27.56 | 27.43 | 27.54 | 4,516,083 | +0.05(+0.17%) |
Nov 26, 2014 | 27.72 | 27.49 | 27.49 | 27.49 | 7,842,264 | -0.14(-0.51%) |
Nov 25, 2014 | 28.00 | 28.01 | 27.61 | 27.63 | 9,727,244 | -0.25(-0.90%) |
Nov 24, 2014 | 27.93 | 28.10 | 27.79 | 27.88 | 8,609,994 | +0.07(+0.25%) |
Nov 21, 2014 | 28.07 | 28.11 | 27.75 | 27.81 | 9,553,388 | +0.11(+0.40%) |
Nov 20, 2014 | 27.55 | 27.73 | 27.42 | 27.70 | 7,781,617 | -0.07(-0.25%) |
Nov 19, 2014 | 27.68 | 27.87 | 27.52 | 27.77 | 7,344,705 | +0.01(+0.03%) |
Nov 18, 2014 | 27.91 | 28.03 | 27.76 | 27.76 | 6,739,083 | -0.10(-0.36%) |
Nov 17, 2014 | 27.78 | 28.00 | 27.72 | 27.86 | 7,931,199 | -0.07(-0.25%) |
Nov 14, 2014 | 28.08 | 28.25 | 27.87 | 27.93 | 9,223,377 | -0.12(-0.42%) |
Nov 13, 2014 | 28.22 | 28.28 | 27.87 | 28.05 | 9,424,610 | -0.10(-0.36%) |
Nov 12, 2014 | 27.86 | 28.18 | 27.82 | 28.15 | 11,815,192 | +0.14(+0.50%) |
Nov 11, 2014 | 28.08 | 28.17 | 27.91 | 28.01 | 8,861,162 | -0.07(-0.25%) |
Nov 10, 2014 | 28.01 | 28.18 | 27.89 | 28.08 | 11,423,472 | +0.17(+0.62%) |
Nov 07, 2014 | 27.90 | 27.96 | 27.66 | 27.91 | 13,838,854 | +0.27(+0.99%) |
Nov 06, 2014 | 27.43 | 27.71 | 27.28 | 27.64 | 11,358,049 | +0.32(+1.17%) |
Nov 05, 2014 | 27.31 | 27.46 | 27.11 | 27.32 | 12,087,036 | +0.19(+0.69%) |
Nov 04, 2014 | 27.18 | 27.26 | 26.95 | 27.13 | 10,875,868 | -0.04(-0.14%) |
Nov 03, 2014 | 27.43 | 27.55 | 27.11 | 27.17 | 10,000,455 | -0.19(-0.69%) |
Oct 31, 2014 | 27.39 | 27.59 | 27.28 | 27.36 | 14,609,048 | +0.34(+1.25%) |
Oct 30, 2014 | 26.82 | 27.16 | 26.76 | 27.02 | 11,535,559 | +0.10(+0.38%) |
Oct 29, 2014 | 26.77 | 27.03 | 26.67 | 26.92 | 13,440,621 | +0.10(+0.38%) |
Oct 28, 2014 | 26.66 | 26.99 | 26.56 | 26.82 | 13,559,670 | +0.31(+1.18%) |
Oct 27, 2014 | 26.77 | 26.78 | 26.39 | 26.50 | 12,709,977 | -0.28(-1.05%) |
Oct 24, 2014 | 26.57 | 26.92 | 26.50 | 26.78 | 9,848,556 | +0.28(+1.06%) |
Oct 23, 2014 | 26.46 | 26.74 | 26.39 | 26.50 | 11,572,982 | +0.41(+1.59%) |
Oct 22, 2014 | 26.60 | 26.62 | 26.07 | 26.09 | 11,255,779 | -0.49(-1.85%) |
Oct 21, 2014 | 26.22 | 26.69 | 26.18 | 26.58 | 14,373,659 | +0.58(+2.22%) |
Oct 20, 2014 | 25.86 | 26.08 | 25.86 | 26.00 | 14,155,883 | +0.08(+0.30%) |
Oct 17, 2014 | 26.32 | 26.53 | 25.81 | 25.93 | 21,043,712 | +0.54(+2.12%) |
Oct 16, 2014 | 24.71 | 25.91 | 24.61 | 25.39 | 21,061,578 | -0.06(-0.25%) |
Oct 15, 2014 | 25.28 | 25.56 | 24.47 | 25.45 | 27,737,324 | -0.31(-1.21%) |
Oct 14, 2014 | 25.75 | 26.08 | 25.58 | 25.76 | 16,549,657 | +0.12(+0.49%) |
Oct 13, 2014 | 25.82 | 26.10 | 25.62 | 25.64 | 18,796,008 | -0.07(-0.27%) |
Oct 10, 2014 | 25.86 | 26.27 | 25.74 | 25.71 | 14,329,276 | -0.28(-1.08%) |
Oct 09, 2014 | 26.96 | 26.96 | 25.94 | 25.99 | 17,314,022 | -0.94(-3.48%) |
Oct 08, 2014 | 26.57 | 26.95 | 26.07 | 26.92 | 15,897,991 | +0.37(+1.41%) |
Oct 07, 2014 | 27.15 | 27.16 | 26.55 | 26.55 | 12,977,421 | -0.76(-2.77%) |
Oct 06, 2014 | 27.57 | 27.63 | 27.21 | 27.31 | 9,021,579 | -0.05(-0.17%) |
Oct 03, 2014 | 27.02 | 27.44 | 26.96 | 27.35 | 11,289,312 | +0.60(+2.25%) |
Oct 02, 2014 | 26.57 | 26.83 | 26.37 | 26.75 | 10,855,677 | +0.25(+0.94%) |