Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.49 | 26.25 | 26.25 | 26.25 | 27,439,128 | -0.20(-0.76%) |
Dec 30, 2014 | 26.33 | 26.48 | 26.28 | 26.45 | 17,524,582 | +0.00(+0.02%) |
Dec 29, 2014 | 26.54 | 26.70 | 26.43 | 26.44 | 45,646,360 | -0.18(-0.69%) |
Dec 26, 2014 | 26.37 | 26.64 | 26.29 | 26.63 | 20,811,522 | +0.26(+0.99%) |
Dec 24, 2014 | 26.45 | 26.37 | 26.37 | 26.37 | 14,156,761 | -0.09(-0.34%) |
Dec 23, 2014 | 26.28 | 26.65 | 26.24 | 26.46 | 43,949,272 | +0.29(+1.09%) |
Dec 22, 2014 | 25.73 | 26.25 | 25.73 | 26.17 | 54,601,360 | +0.42(+1.65%) |
Dec 19, 2014 | 25.51 | 25.82 | 25.28 | 25.75 | 73,805,040 | +0.26(+1.03%) |
Dec 18, 2014 | 25.58 | 25.62 | 25.17 | 25.48 | 58,395,124 | +0.31(+1.23%) |
Dec 17, 2014 | 24.78 | 25.28 | 24.77 | 25.18 | 57,630,872 | +0.47(+1.92%) |
Dec 16, 2014 | 25.51 | 25.58 | 24.38 | 24.70 | 79,230,896 | -0.92(-3.58%) |
Dec 15, 2014 | 26.07 | 26.08 | 25.59 | 25.62 | 56,285,428 | -0.24(-0.94%) |
Dec 12, 2014 | 26.10 | 26.35 | 25.86 | 25.86 | 39,891,564 | -0.48(-1.83%) |
Dec 11, 2014 | 26.32 | 26.62 | 26.28 | 26.34 | 32,215,826 | +0.11(+0.43%) |
Dec 10, 2014 | 26.58 | 26.74 | 26.21 | 26.23 | 34,428,384 | -0.36(-1.37%) |
Dec 09, 2014 | 26.04 | 26.64 | 25.95 | 26.60 | 37,445,524 | +0.32(+1.21%) |
Dec 08, 2014 | 26.28 | 26.48 | 26.12 | 26.28 | 46,664,048 | +0.09(+0.33%) |
Dec 05, 2014 | 26.48 | 26.57 | 26.14 | 26.19 | 51,313,476 | -0.60(-2.24%) |
Dec 04, 2014 | 26.49 | 26.79 | 26.36 | 26.79 | 27,916,656 | +0.30(+1.13%) |
Dec 03, 2014 | 26.50 | 26.73 | 26.39 | 26.49 | 25,650,792 | -0.12(-0.46%) |
Dec 02, 2014 | 26.60 | 26.70 | 26.42 | 26.61 | 30,531,996 | -0.00(-0.01%) |
Dec 01, 2014 | 26.87 | 27.00 | 26.52 | 26.62 | 42,255,356 | -0.40(-1.48%) |
Nov 28, 2014 | 26.96 | 27.03 | 26.76 | 27.02 | 22,967,506 | +0.07(+0.27%) |
Nov 26, 2014 | 26.97 | 26.94 | 26.94 | 26.94 | 30,541,622 | -0.04(-0.13%) |
Nov 25, 2014 | 26.88 | 27.12 | 26.86 | 26.98 | 35,782,212 | +0.09(+0.34%) |
Nov 24, 2014 | 26.81 | 27.06 | 26.71 | 26.89 | 34,120,160 | +0.09(+0.33%) |
Nov 21, 2014 | 27.01 | 27.03 | 26.75 | 26.80 | 44,486,784 | +0.13(+0.50%) |
Nov 20, 2014 | 26.49 | 26.68 | 26.48 | 26.67 | 31,254,494 | -0.11(-0.40%) |
Nov 19, 2014 | 26.68 | 26.84 | 26.43 | 26.78 | 27,832,546 | +0.10(+0.37%) |
Nov 18, 2014 | 26.80 | 27.02 | 26.64 | 26.68 | 39,210,356 | -0.07(-0.28%) |
Nov 17, 2014 | 27.10 | 27.12 | 26.63 | 26.75 | 34,514,100 | -0.39(-1.45%) |
Nov 14, 2014 | 27.26 | 27.26 | 27.03 | 27.15 | 25,790,434 | -0.05(-0.18%) |
Nov 13, 2014 | 27.41 | 27.41 | 27.10 | 27.19 | 26,786,842 | -0.10(-0.35%) |
Nov 12, 2014 | 27.44 | 27.45 | 27.18 | 27.29 | 22,587,484 | -0.15(-0.54%) |
Nov 11, 2014 | 27.35 | 27.52 | 27.24 | 27.44 | 19,324,550 | +0.14(+0.51%) |
Nov 10, 2014 | 27.00 | 27.40 | 26.98 | 27.30 | 22,649,554 | +0.32(+1.20%) |
Nov 07, 2014 | 27.24 | 27.24 | 26.86 | 26.98 | 32,674,644 | -0.05(-0.19%) |
Nov 06, 2014 | 27.20 | 27.27 | 26.97 | 27.03 | 26,642,206 | -0.19(-0.71%) |
Nov 05, 2014 | 27.76 | 27.76 | 27.13 | 27.22 | 40,645,068 | -0.41(-1.48%) |
Nov 04, 2014 | 27.57 | 27.70 | 27.39 | 27.63 | 24,834,216 | -0.06(-0.20%) |
Nov 03, 2014 | 27.70 | 27.82 | 27.59 | 27.68 | 27,617,618 | -0.19(-0.69%) |
Oct 31, 2014 | 27.89 | 27.90 | 27.66 | 27.88 | 40,769,368 | +0.44(+1.59%) |
Oct 30, 2014 | 27.37 | 27.56 | 27.10 | 27.44 | 29,110,344 | +0.05(+0.18%) |
Oct 29, 2014 | 27.42 | 27.57 | 27.27 | 27.39 | 35,426,136 | +0.02(+0.08%) |
Oct 28, 2014 | 27.08 | 27.37 | 27.01 | 27.37 | 25,478,100 | +0.41(+1.50%) |
Oct 27, 2014 | 26.78 | 26.92 | 26.92 | 26.96 | 23,744,934 | +0.05(+0.18%) |
Oct 24, 2014 | 27.14 | 27.17 | 26.72 | 26.92 | 39,549,224 | -0.21(-0.77%) |
Oct 23, 2014 | 26.89 | 27.29 | 26.72 | 27.12 | 47,031,012 | +0.56(+2.12%) |
Oct 22, 2014 | 26.42 | 26.92 | 26.37 | 26.56 | 58,491,992 | +0.31(+1.17%) |
Oct 21, 2014 | 26.19 | 26.27 | 25.88 | 26.25 | 46,767,148 | +0.28(+1.09%) |
Oct 20, 2014 | 25.40 | 26.02 | 25.36 | 25.97 | 52,246,472 | +0.48(+1.89%) |
Oct 17, 2014 | 26.29 | 26.48 | 25.36 | 25.49 | 110,917,168 | -0.67(-2.54%) |
Oct 16, 2014 | 25.88 | 26.40 | 25.68 | 26.15 | 73,955,888 | -0.28(-1.04%) |
Oct 15, 2014 | 26.48 | 26.57 | 25.84 | 26.43 | 74,404,240 | -0.39(-1.47%) |
Oct 14, 2014 | 26.87 | 27.28 | 26.59 | 26.82 | 44,465,948 | +0.24(+0.89%) |
Oct 13, 2014 | 27.17 | 27.40 | 26.58 | 26.59 | 51,666,444 | -0.56(-2.07%) |
Oct 10, 2014 | 27.81 | 28.18 | 27.13 | 27.15 | 61,741,728 | -0.82(-2.92%) |
Oct 09, 2014 | 28.48 | 28.50 | 27.88 | 27.97 | 50,522,512 | -0.58(-2.03%) |
Oct 08, 2014 | 28.20 | 28.62 | 27.80 | 28.55 | 39,862,904 | +0.44(+1.55%) |
Oct 07, 2014 | 28.64 | 28.68 | 28.11 | 28.11 | 38,232,040 | -0.68(-2.36%) |
Oct 06, 2014 | 28.86 | 28.97 | 28.64 | 28.79 | 24,292,914 | +0.10(+0.36%) |
Oct 03, 2014 | 28.57 | 28.78 | 28.55 | 28.69 | 22,835,242 | +0.26(+0.91%) |
Oct 02, 2014 | 28.29 | 28.52 | 28.09 | 28.43 | 23,569,874 | +0.09(+0.32%) |