Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.62 | 27.36 | 27.36 | 27.36 | 15,667,294 | -0.14(-0.51%) |
Dec 30, 2014 | 27.09 | 27.59 | 26.97 | 27.50 | 19,095,646 | +0.38(+1.42%) |
Dec 29, 2014 | 26.55 | 27.30 | 26.48 | 27.12 | 21,246,684 | +0.68(+2.58%) |
Dec 26, 2014 | 26.30 | 26.53 | 26.22 | 26.44 | 8,514,185 | +0.24(+0.90%) |
Dec 24, 2014 | 26.28 | 26.20 | 26.20 | 26.20 | 5,736,309 | -0.10(-0.39%) |
Dec 23, 2014 | 26.24 | 26.41 | 26.16 | 26.30 | 10,805,782 | +0.26(+0.99%) |
Dec 22, 2014 | 25.57 | 26.11 | 25.57 | 26.05 | 16,894,422 | +0.33(+1.28%) |
Dec 19, 2014 | 24.89 | 25.81 | 24.89 | 25.72 | 24,229,958 | +0.83(+3.34%) |
Dec 18, 2014 | 24.80 | 24.89 | 24.43 | 24.89 | 17,993,716 | +0.47(+1.93%) |
Dec 17, 2014 | 24.15 | 24.53 | 24.02 | 24.41 | 16,871,750 | +0.33(+1.37%) |
Dec 16, 2014 | 24.00 | 24.34 | 23.75 | 24.09 | 30,992,642 | -0.21(-0.87%) |
Dec 15, 2014 | 24.85 | 24.90 | 24.28 | 24.30 | 20,473,096 | -0.45(-1.81%) |
Dec 12, 2014 | 25.03 | 25.20 | 24.74 | 24.74 | 14,339,679 | -0.49(-1.93%) |
Dec 11, 2014 | 25.19 | 25.62 | 25.07 | 25.23 | 16,914,010 | +0.17(+0.69%) |
Dec 10, 2014 | 25.65 | 25.75 | 24.98 | 25.06 | 14,776,871 | -0.66(-2.56%) |
Dec 09, 2014 | 25.30 | 25.76 | 25.21 | 25.72 | 14,202,802 | +0.10(+0.40%) |
Dec 08, 2014 | 26.27 | 26.30 | 25.56 | 25.61 | 20,573,312 | -0.74(-2.82%) |
Dec 05, 2014 | 25.81 | 26.48 | 25.77 | 26.36 | 22,823,950 | +0.65(+2.54%) |
Dec 04, 2014 | 26.15 | 26.16 | 25.66 | 25.71 | 15,043,010 | -0.43(-1.64%) |
Dec 03, 2014 | 25.92 | 26.24 | 25.91 | 26.13 | 14,990,888 | +0.30(+1.14%) |
Dec 02, 2014 | 25.67 | 26.12 | 25.63 | 25.84 | 19,033,516 | +0.25(+0.97%) |
Dec 01, 2014 | 25.88 | 26.00 | 25.53 | 25.59 | 18,411,804 | -0.38(-1.47%) |
Nov 28, 2014 | 25.17 | 26.06 | 25.04 | 25.97 | 18,072,746 | +1.06(+4.24%) |
Nov 26, 2014 | 25.07 | 24.91 | 24.91 | 24.91 | 9,544,321 | -0.12(-0.50%) |
Nov 25, 2014 | 25.05 | 25.15 | 24.84 | 25.04 | 11,931,871 | +0.03(+0.12%) |
Nov 24, 2014 | 25.05 | 25.13 | 24.68 | 25.01 | 17,134,634 | +0.05(+0.19%) |
Nov 21, 2014 | 25.28 | 25.29 | 24.83 | 24.96 | 11,028,103 | +0.00(+0.00%) |
Nov 20, 2014 | 24.83 | 25.06 | 24.70 | 24.96 | 10,365,393 | -0.02(-0.06%) |
Nov 19, 2014 | 25.02 | 25.10 | 24.81 | 24.98 | 10,671,393 | -0.09(-0.37%) |
Nov 18, 2014 | 25.18 | 25.24 | 24.76 | 25.07 | 12,571,285 | -0.03(-0.12%) |
Nov 17, 2014 | 24.86 | 25.24 | 24.78 | 25.10 | 15,315,754 | +0.40(+1.64%) |
Nov 14, 2014 | 24.59 | 24.87 | 24.46 | 24.70 | 10,940,018 | +0.11(+0.44%) |
Nov 13, 2014 | 24.48 | 24.78 | 24.44 | 24.59 | 10,753,120 | +0.18(+0.73%) |
Nov 12, 2014 | 24.32 | 24.51 | 24.17 | 24.41 | 9,597,559 | +0.05(+0.22%) |
Nov 11, 2014 | 24.11 | 24.39 | 24.08 | 24.35 | 9,644,432 | +0.18(+0.74%) |
Nov 10, 2014 | 24.34 | 24.47 | 23.94 | 24.18 | 13,200,403 | -0.37(-1.49%) |
Nov 07, 2014 | 24.32 | 24.66 | 24.27 | 24.54 | 12,963,796 | +0.17(+0.70%) |
Nov 06, 2014 | 23.85 | 24.44 | 23.81 | 24.37 | 16,385,668 | +0.50(+2.08%) |
Nov 05, 2014 | 24.20 | 24.22 | 23.74 | 23.87 | 14,300,305 | -0.07(-0.29%) |
Nov 04, 2014 | 24.11 | 24.32 | 23.83 | 23.94 | 15,521,296 | -0.28(-1.15%) |
Nov 03, 2014 | 24.35 | 24.44 | 23.92 | 24.22 | 12,766,495 | -0.17(-0.70%) |
Oct 31, 2014 | 24.20 | 24.56 | 24.04 | 24.39 | 20,002,540 | +0.48(+2.01%) |
Oct 30, 2014 | 23.75 | 24.11 | 23.66 | 23.91 | 12,967,699 | +0.05(+0.20%) |
Oct 29, 2014 | 24.24 | 24.30 | 23.58 | 23.86 | 14,981,326 | -0.35(-1.44%) |
Oct 28, 2014 | 23.61 | 24.25 | 23.41 | 24.21 | 33,558,996 | +0.85(+3.62%) |
Oct 27, 2014 | 23.42 | 23.69 | 23.34 | 23.37 | 16,463,843 | +0.03(+0.13%) |
Oct 24, 2014 | 24.11 | 24.30 | 23.29 | 23.34 | 39,021,524 | -0.69(-2.88%) |
Oct 23, 2014 | 24.82 | 24.85 | 23.93 | 24.03 | 32,748,376 | -0.30(-1.21%) |
Oct 22, 2014 | 23.78 | 24.47 | 23.75 | 24.32 | 22,971,094 | +0.37(+1.52%) |
Oct 21, 2014 | 23.69 | 24.14 | 23.55 | 23.96 | 16,188,949 | +0.39(+1.65%) |
Oct 20, 2014 | 23.48 | 23.54 | 23.36 | 23.57 | 15,061,385 | +0.08(+0.33%) |
Oct 17, 2014 | 23.60 | 24.06 | 23.43 | 23.49 | 23,608,020 | +0.23(+1.00%) |
Oct 16, 2014 | 22.63 | 23.42 | 22.60 | 23.26 | 23,459,408 | +0.19(+0.84%) |
Oct 15, 2014 | 23.05 | 23.51 | 22.39 | 23.06 | 38,131,284 | -0.33(-1.39%) |
Oct 14, 2014 | 23.23 | 23.60 | 23.19 | 23.39 | 18,659,968 | +0.25(+1.07%) |
Oct 13, 2014 | 23.53 | 23.79 | 23.09 | 23.14 | 22,816,492 | -0.39(-1.65%) |
Oct 10, 2014 | 23.52 | 24.04 | 23.44 | 23.53 | 26,383,470 | -0.57(-2.38%) |
Oct 09, 2014 | 24.93 | 24.96 | 23.93 | 24.11 | 29,733,114 | -0.89(-3.57%) |
Oct 08, 2014 | 24.73 | 25.03 | 23.92 | 25.00 | 36,439,804 | +0.32(+1.29%) |
Oct 07, 2014 | 25.67 | 25.67 | 24.59 | 24.68 | 33,030,570 | -1.54(-5.87%) |
Oct 06, 2014 | 26.29 | 26.60 | 25.92 | 26.22 | 11,707,881 | -0.01(-0.03%) |
Oct 03, 2014 | 25.97 | 26.34 | 25.83 | 26.23 | 21,859,254 | +0.45(+1.75%) |
Oct 02, 2014 | 25.27 | 25.95 | 25.24 | 25.78 | 26,767,516 | +0.54(+2.12%) |