Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.48 | 28.35 | 28.35 | 28.35 | 1,922,984 | -0.10(-0.35%) |
Dec 30, 2014 | 28.34 | 28.55 | 28.16 | 28.45 | 2,682,299 | +0.05(+0.18%) |
Dec 29, 2014 | 28.38 | 28.52 | 28.36 | 28.40 | 2,215,035 | -0.03(-0.09%) |
Dec 26, 2014 | 28.60 | 28.69 | 28.39 | 28.42 | 2,098,145 | -0.08(-0.26%) |
Dec 24, 2014 | 28.46 | 28.50 | 28.50 | 28.50 | 1,073,787 | +0.04(+0.15%) |
Dec 23, 2014 | 28.43 | 28.62 | 28.24 | 28.46 | 4,366,629 | +0.13(+0.47%) |
Dec 22, 2014 | 28.79 | 28.98 | 28.21 | 28.32 | 4,506,619 | -0.45(-1.57%) |
Dec 19, 2014 | 28.81 | 29.08 | 28.66 | 28.78 | 3,328,335 | +0.03(+0.09%) |
Dec 18, 2014 | 28.70 | 28.75 | 28.26 | 28.75 | 5,080,142 | +0.39(+1.36%) |
Dec 17, 2014 | 27.49 | 28.64 | 27.37 | 28.37 | 6,793,904 | +0.96(+3.52%) |
Dec 16, 2014 | 27.13 | 27.80 | 26.92 | 27.40 | 3,530,060 | +0.07(+0.25%) |
Dec 15, 2014 | 27.77 | 27.86 | 26.99 | 27.33 | 7,187,916 | -0.24(-0.88%) |
Dec 12, 2014 | 28.13 | 28.15 | 27.30 | 27.58 | 6,943,880 | -0.79(-2.78%) |
Dec 11, 2014 | 28.49 | 28.70 | 28.32 | 28.37 | 3,600,007 | -0.15(-0.53%) |
Dec 10, 2014 | 28.40 | 28.62 | 28.12 | 28.52 | 7,096,571 | +0.12(+0.41%) |
Dec 09, 2014 | 28.10 | 28.49 | 27.87 | 28.40 | 4,857,323 | -0.04(-0.15%) |
Dec 08, 2014 | 28.46 | 28.57 | 28.21 | 28.44 | 4,087,695 | +0.00(+0.00%) |
Dec 05, 2014 | 28.18 | 28.61 | 28.18 | 28.44 | 6,592,686 | +0.35(+1.25%) |
Dec 04, 2014 | 27.79 | 28.43 | 27.74 | 28.09 | 6,444,519 | +0.31(+1.12%) |
Dec 03, 2014 | 27.80 | 27.94 | 27.67 | 27.78 | 4,046,893 | +0.11(+0.39%) |
Dec 02, 2014 | 27.74 | 28.07 | 27.64 | 27.67 | 6,435,881 | +0.14(+0.52%) |
Dec 01, 2014 | 27.90 | 27.98 | 27.28 | 27.53 | 9,352,789 | -0.56(-2.00%) |
Nov 28, 2014 | 28.07 | 28.23 | 27.76 | 28.09 | 2,038,827 | +0.02(+0.06%) |
Nov 26, 2014 | 27.96 | 28.07 | 28.07 | 28.07 | 3,188,307 | +0.10(+0.36%) |
Nov 25, 2014 | 27.90 | 28.00 | 27.72 | 27.97 | 3,720,385 | +0.06(+0.21%) |
Nov 24, 2014 | 27.91 | 27.99 | 27.74 | 27.91 | 3,316,485 | +0.16(+0.57%) |
Nov 21, 2014 | 27.86 | 27.95 | 27.60 | 27.75 | 8,389,979 | +0.22(+0.79%) |
Nov 20, 2014 | 27.30 | 27.80 | 27.23 | 27.54 | 4,893,008 | +0.16(+0.58%) |
Nov 19, 2014 | 27.33 | 27.62 | 27.23 | 27.38 | 4,262,713 | +0.05(+0.18%) |
Nov 18, 2014 | 27.02 | 27.61 | 26.94 | 27.33 | 10,055,915 | +0.49(+1.84%) |
Nov 17, 2014 | 26.62 | 26.85 | 26.36 | 26.83 | 3,974,616 | +0.13(+0.50%) |
Nov 14, 2014 | 26.71 | 26.88 | 26.49 | 26.70 | 3,400,894 | +0.03(+0.13%) |
Nov 13, 2014 | 26.74 | 27.03 | 26.53 | 26.66 | 3,718,302 | -0.07(-0.25%) |
Nov 12, 2014 | 26.35 | 26.96 | 26.31 | 26.73 | 3,075,997 | +0.23(+0.89%) |
Nov 11, 2014 | 26.63 | 26.72 | 26.24 | 26.50 | 4,095,002 | -0.07(-0.25%) |
Nov 10, 2014 | 26.22 | 27.13 | 26.15 | 26.56 | 8,485,849 | +0.47(+1.80%) |
Nov 07, 2014 | 25.39 | 26.12 | 25.31 | 26.09 | 4,714,963 | +0.70(+2.77%) |
Nov 06, 2014 | 25.35 | 25.57 | 25.22 | 25.39 | 3,096,572 | +0.00(+0.00%) |
Nov 05, 2014 | 25.68 | 25.75 | 25.29 | 25.39 | 3,666,389 | -0.03(-0.13%) |
Nov 04, 2014 | 25.43 | 25.92 | 25.21 | 25.42 | 6,597,623 | +0.03(+0.13%) |
Nov 03, 2014 | 25.26 | 25.64 | 25.06 | 25.39 | 6,285,723 | +0.15(+0.60%) |
Oct 31, 2014 | 25.27 | 25.66 | 24.95 | 25.24 | 8,147,102 | +0.30(+1.21%) |
Oct 30, 2014 | 25.57 | 25.63 | 24.33 | 24.94 | 7,916,183 | -0.20(-0.80%) |
Oct 29, 2014 | 25.53 | 25.82 | 24.89 | 25.14 | 7,381,470 | -0.46(-1.80%) |
Oct 28, 2014 | 25.53 | 25.64 | 25.29 | 25.60 | 4,839,372 | +0.13(+0.53%) |
Oct 27, 2014 | 25.50 | 25.69 | 25.69 | 25.47 | 3,625,617 | -0.23(-0.88%) |
Oct 24, 2014 | 25.13 | 25.75 | 25.08 | 25.69 | 3,586,661 | +0.65(+2.58%) |
Oct 23, 2014 | 25.69 | 25.89 | 24.95 | 25.05 | 5,630,090 | -0.78(-3.02%) |
Oct 22, 2014 | 25.89 | 26.30 | 25.70 | 25.83 | 7,868,134 | +0.08(+0.33%) |
Oct 21, 2014 | 25.00 | 25.97 | 24.85 | 25.74 | 10,534,332 | +1.10(+4.45%) |
Oct 20, 2014 | 24.62 | 25.01 | 24.55 | 24.64 | 6,131,757 | +0.09(+0.38%) |
Oct 17, 2014 | 24.64 | 25.07 | 24.33 | 24.55 | 7,735,960 | +0.34(+1.42%) |
Oct 16, 2014 | 22.75 | 24.47 | 22.26 | 24.21 | 18,768,726 | -0.14(-0.59%) |
Oct 15, 2014 | 24.33 | 24.42 | 22.79 | 24.35 | 17,642,662 | -0.33(-1.32%) |
Oct 14, 2014 | 24.59 | 24.87 | 23.97 | 24.68 | 7,548,653 | +0.11(+0.44%) |
Oct 13, 2014 | 24.91 | 25.21 | 24.49 | 24.57 | 7,643,647 | -0.23(-0.95%) |
Oct 10, 2014 | 25.10 | 25.42 | 24.65 | 24.80 | 8,842,231 | -0.14(-0.57%) |
Oct 09, 2014 | 25.43 | 25.43 | 24.61 | 24.95 | 6,437,445 | -0.53(-2.07%) |
Oct 08, 2014 | 25.51 | 25.66 | 24.76 | 25.47 | 9,263,117 | -0.08(-0.30%) |
Oct 07, 2014 | 25.92 | 26.09 | 25.54 | 25.55 | 4,386,504 | -0.52(-1.99%) |
Oct 06, 2014 | 26.31 | 26.33 | 25.80 | 26.07 | 3,601,598 | -0.08(-0.29%) |
Oct 03, 2014 | 25.77 | 26.23 | 25.69 | 26.14 | 3,778,843 | +0.57(+2.23%) |
Oct 02, 2014 | 25.70 | 25.70 | 24.41 | 25.57 | 10,803,948 | -0.13(-0.49%) |