Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.57 | 28.31 | 28.31 | 28.31 | 3,916,262 | -0.29(-1.02%) |
Dec 30, 2014 | 28.60 | 28.82 | 28.36 | 28.60 | 4,711,790 | +0.22(+0.77%) |
Dec 29, 2014 | 28.23 | 28.50 | 27.76 | 28.38 | 6,857,666 | -0.04(-0.15%) |
Dec 26, 2014 | 28.50 | 28.74 | 28.40 | 28.42 | 3,655,043 | +0.18(+0.64%) |
Dec 24, 2014 | 28.80 | 28.24 | 28.24 | 28.24 | 3,903,869 | -0.58(-2.02%) |
Dec 23, 2014 | 28.49 | 29.07 | 28.27 | 28.82 | 8,572,787 | +0.33(+1.17%) |
Dec 22, 2014 | 28.40 | 28.63 | 27.68 | 28.49 | 6,658,876 | +0.16(+0.56%) |
Dec 19, 2014 | 28.03 | 28.40 | 27.80 | 28.33 | 9,244,365 | +0.38(+1.38%) |
Dec 18, 2014 | 27.57 | 28.23 | 27.47 | 27.95 | 8,020,805 | +0.73(+2.70%) |
Dec 17, 2014 | 26.09 | 27.29 | 25.98 | 27.21 | 6,890,950 | +1.23(+4.75%) |
Dec 16, 2014 | 26.57 | 27.04 | 25.97 | 25.98 | 6,607,356 | -0.83(-3.09%) |
Dec 15, 2014 | 26.94 | 27.18 | 26.54 | 26.81 | 5,826,976 | +0.04(+0.16%) |
Dec 12, 2014 | 26.58 | 27.21 | 26.44 | 26.76 | 6,925,884 | +0.16(+0.60%) |
Dec 11, 2014 | 26.38 | 27.13 | 26.38 | 26.60 | 5,738,798 | +0.46(+1.75%) |
Dec 10, 2014 | 26.41 | 26.80 | 26.12 | 26.14 | 6,485,900 | -0.34(-1.29%) |
Dec 09, 2014 | 26.04 | 26.55 | 25.74 | 26.49 | 6,108,487 | +0.05(+0.19%) |
Dec 08, 2014 | 25.60 | 26.53 | 25.47 | 26.43 | 10,247,933 | +0.69(+2.69%) |
Dec 05, 2014 | 26.04 | 26.08 | 25.51 | 25.74 | 7,044,259 | -0.33(-1.25%) |
Dec 04, 2014 | 26.55 | 26.67 | 25.94 | 26.07 | 7,910,375 | +0.03(+0.11%) |
Dec 03, 2014 | 26.91 | 27.09 | 25.41 | 26.04 | 20,495,134 | -0.84(-3.12%) |
Dec 02, 2014 | 26.99 | 27.47 | 26.74 | 26.88 | 10,056,389 | -0.04(-0.16%) |
Dec 01, 2014 | 28.08 | 28.18 | 26.63 | 26.92 | 14,472,852 | -1.55(-5.46%) |
Nov 28, 2014 | 28.22 | 28.75 | 27.79 | 28.47 | 9,904,289 | +0.48(+1.70%) |
Nov 26, 2014 | 27.75 | 28.00 | 28.00 | 28.00 | 6,935,913 | +0.25(+0.89%) |
Nov 25, 2014 | 28.18 | 28.48 | 27.73 | 27.75 | 10,515,603 | -0.35(-1.26%) |
Nov 24, 2014 | 27.66 | 28.19 | 27.47 | 28.10 | 10,233,322 | +0.63(+2.29%) |
Nov 21, 2014 | 27.94 | 28.05 | 27.44 | 27.48 | 12,209,235 | +0.01(+0.03%) |
Nov 20, 2014 | 27.84 | 27.95 | 26.75 | 27.47 | 36,048,580 | +1.79(+6.98%) |
Nov 19, 2014 | 25.43 | 26.26 | 25.21 | 25.68 | 18,922,146 | +0.46(+1.83%) |
Nov 18, 2014 | 25.44 | 25.60 | 24.83 | 25.21 | 8,884,168 | -0.28(-1.10%) |
Nov 17, 2014 | 25.76 | 25.98 | 25.40 | 25.50 | 6,756,769 | -0.14(-0.56%) |
Nov 14, 2014 | 25.68 | 25.83 | 25.39 | 25.64 | 4,239,898 | +0.00(+0.00%) |
Nov 13, 2014 | 25.62 | 25.72 | 25.32 | 25.64 | 5,696,283 | +0.21(+0.82%) |
Nov 12, 2014 | 25.17 | 25.65 | 24.98 | 25.43 | 4,837,584 | +0.27(+1.06%) |
Nov 11, 2014 | 25.20 | 25.42 | 25.00 | 25.16 | 5,128,530 | +0.09(+0.35%) |
Nov 10, 2014 | 25.33 | 25.76 | 24.98 | 25.08 | 5,343,509 | -0.34(-1.34%) |
Nov 07, 2014 | 25.40 | 25.75 | 25.05 | 25.42 | 6,035,463 | -0.02(-0.09%) |
Nov 06, 2014 | 25.05 | 25.54 | 24.85 | 25.44 | 6,515,317 | +0.41(+1.65%) |
Nov 05, 2014 | 25.02 | 25.18 | 24.57 | 25.03 | 5,767,466 | +0.20(+0.81%) |
Nov 04, 2014 | 24.84 | 25.03 | 24.56 | 24.82 | 3,980,041 | -0.04(-0.15%) |
Nov 03, 2014 | 24.66 | 25.02 | 24.32 | 24.86 | 5,826,351 | +0.20(+0.79%) |
Oct 31, 2014 | 24.78 | 25.05 | 24.52 | 24.66 | 9,426,925 | +0.38(+1.55%) |
Oct 30, 2014 | 23.19 | 24.38 | 23.08 | 24.29 | 6,843,376 | +0.92(+3.93%) |
Oct 29, 2014 | 23.62 | 23.69 | 23.20 | 23.37 | 4,118,324 | -0.22(-0.95%) |
Oct 28, 2014 | 23.86 | 23.88 | 23.39 | 23.60 | 6,129,353 | -0.24(-1.00%) |
Oct 27, 2014 | 23.81 | 23.92 | 23.92 | 23.83 | 3,997,441 | -0.09(-0.36%) |
Oct 24, 2014 | 24.11 | 24.20 | 23.60 | 23.92 | 5,253,415 | -0.01(-0.03%) |
Oct 23, 2014 | 23.94 | 24.20 | 23.78 | 23.93 | 8,093,972 | +0.20(+0.85%) |
Oct 22, 2014 | 23.70 | 24.20 | 23.63 | 23.73 | 7,944,914 | +0.17(+0.74%) |
Oct 21, 2014 | 23.42 | 23.73 | 23.31 | 23.55 | 4,482,717 | +0.30(+1.27%) |
Oct 20, 2014 | 22.66 | 23.37 | 22.66 | 23.26 | 4,968,213 | +0.61(+2.71%) |
Oct 17, 2014 | 22.84 | 23.25 | 22.42 | 22.64 | 6,255,766 | +0.04(+0.19%) |
Oct 16, 2014 | 22.03 | 22.96 | 21.93 | 22.60 | 5,838,820 | +0.28(+1.26%) |
Oct 15, 2014 | 21.31 | 22.43 | 20.81 | 22.32 | 10,072,537 | +0.61(+2.83%) |
Oct 14, 2014 | 21.57 | 22.24 | 21.45 | 21.70 | 6,461,414 | +0.23(+1.08%) |
Oct 13, 2014 | 22.02 | 22.08 | 21.41 | 21.47 | 7,378,755 | -0.56(-2.53%) |
Oct 10, 2014 | 22.23 | 22.61 | 21.93 | 22.03 | 6,070,427 | -0.27(-1.20%) |
Oct 09, 2014 | 23.23 | 23.44 | 22.21 | 22.30 | 10,287,294 | -0.47(-2.06%) |
Oct 08, 2014 | 21.96 | 22.78 | 21.80 | 22.76 | 12,964,962 | +0.92(+4.23%) |
Oct 07, 2014 | 23.18 | 23.21 | 21.75 | 21.84 | 17,987,434 | -1.42(-6.12%) |
Oct 06, 2014 | 24.11 | 24.16 | 23.25 | 23.26 | 6,870,212 | -0.85(-3.51%) |
Oct 03, 2014 | 24.04 | 24.38 | 23.93 | 24.11 | 5,474,326 | +0.47(+1.99%) |
Oct 02, 2014 | 23.50 | 23.70 | 22.89 | 23.64 | 5,212,402 | +0.07(+0.31%) |