Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.02 | 28.29 | 28.29 | 28.29 | 1,218,022 | -0.67(-2.32%) |
Dec 30, 2014 | 29.46 | 29.46 | 28.95 | 28.96 | 842,000 | -0.54(-1.82%) |
Dec 29, 2014 | 28.85 | 29.60 | 28.70 | 29.49 | 1,401,324 | +0.75(+2.62%) |
Dec 26, 2014 | 28.70 | 29.04 | 28.53 | 28.74 | 552,958 | +0.24(+0.84%) |
Dec 24, 2014 | 28.01 | 28.50 | 28.50 | 28.50 | 456,086 | +0.48(+1.70%) |
Dec 23, 2014 | 28.15 | 28.22 | 27.96 | 28.03 | 759,248 | +0.00(+0.00%) |
Dec 22, 2014 | 28.09 | 28.21 | 27.86 | 28.03 | 1,104,502 | -0.06(-0.21%) |
Dec 19, 2014 | 27.90 | 28.18 | 27.67 | 28.09 | 3,698,797 | +0.16(+0.59%) |
Dec 18, 2014 | 27.64 | 27.98 | 27.53 | 27.92 | 1,445,196 | +0.58(+2.12%) |
Dec 17, 2014 | 26.95 | 27.45 | 26.95 | 27.34 | 2,470,223 | +0.42(+1.55%) |
Dec 16, 2014 | 27.03 | 27.53 | 26.81 | 26.93 | 1,948,906 | -0.14(-0.52%) |
Dec 15, 2014 | 27.53 | 27.60 | 26.96 | 27.07 | 1,269,688 | -0.40(-1.46%) |
Dec 12, 2014 | 27.86 | 28.04 | 27.45 | 27.47 | 1,212,968 | -0.60(-2.12%) |
Dec 11, 2014 | 27.89 | 28.36 | 27.86 | 28.06 | 1,028,145 | +0.27(+0.96%) |
Dec 10, 2014 | 28.73 | 28.73 | 27.79 | 27.80 | 1,324,462 | -0.87(-3.05%) |
Dec 09, 2014 | 28.08 | 28.68 | 27.96 | 28.67 | 1,107,724 | +0.31(+1.10%) |
Dec 08, 2014 | 28.38 | 28.69 | 28.18 | 28.36 | 814,278 | -0.09(-0.31%) |
Dec 05, 2014 | 28.36 | 28.54 | 28.25 | 28.45 | 827,927 | -0.04(-0.13%) |
Dec 04, 2014 | 28.13 | 28.49 | 28.12 | 28.49 | 1,348,062 | +0.35(+1.24%) |
Dec 03, 2014 | 27.88 | 28.18 | 27.78 | 28.14 | 1,440,627 | +0.31(+1.12%) |
Dec 02, 2014 | 27.61 | 27.92 | 27.45 | 27.83 | 1,359,412 | +0.21(+0.75%) |
Dec 01, 2014 | 27.86 | 27.88 | 27.61 | 27.62 | 1,170,696 | -0.30(-1.09%) |
Nov 28, 2014 | 27.98 | 28.17 | 27.86 | 27.92 | 439,834 | -0.01(-0.03%) |
Nov 26, 2014 | 27.86 | 27.93 | 27.93 | 27.93 | 1,046,186 | +0.14(+0.51%) |
Nov 25, 2014 | 27.81 | 27.89 | 27.69 | 27.79 | 827,416 | +0.05(+0.19%) |
Nov 24, 2014 | 27.77 | 27.87 | 27.66 | 27.74 | 600,553 | +0.03(+0.11%) |
Nov 21, 2014 | 27.75 | 27.80 | 27.50 | 27.71 | 1,068,227 | +0.27(+0.97%) |
Nov 20, 2014 | 27.32 | 27.52 | 27.19 | 27.44 | 1,281,361 | -0.15(-0.54%) |
Nov 19, 2014 | 27.72 | 27.72 | 27.39 | 27.59 | 1,313,944 | -0.15(-0.53%) |
Nov 18, 2014 | 27.55 | 27.90 | 27.47 | 27.74 | 1,300,576 | +0.19(+0.67%) |
Nov 17, 2014 | 27.22 | 27.57 | 27.17 | 27.55 | 1,782,850 | +0.27(+0.98%) |
Nov 14, 2014 | 27.43 | 27.55 | 27.20 | 27.29 | 1,105,244 | -0.20(-0.73%) |
Nov 13, 2014 | 28.03 | 28.09 | 27.14 | 27.49 | 2,035,306 | -0.61(-2.19%) |
Nov 12, 2014 | 28.26 | 28.31 | 27.68 | 28.10 | 1,951,040 | -0.36(-1.25%) |
Nov 11, 2014 | 28.64 | 28.66 | 28.37 | 28.46 | 1,032,618 | -0.21(-0.72%) |
Nov 10, 2014 | 28.48 | 28.78 | 28.48 | 28.66 | 741,199 | +0.21(+0.73%) |
Nov 07, 2014 | 28.45 | 28.65 | 28.32 | 28.46 | 1,427,514 | +0.04(+0.13%) |
Nov 06, 2014 | 28.32 | 28.59 | 27.99 | 28.42 | 1,241,945 | +0.10(+0.37%) |
Nov 05, 2014 | 28.09 | 28.32 | 28.00 | 28.32 | 898,105 | +0.30(+1.06%) |
Nov 04, 2014 | 28.16 | 28.24 | 27.91 | 28.02 | 952,143 | -0.07(-0.26%) |
Nov 03, 2014 | 27.99 | 28.28 | 27.89 | 28.09 | 1,001,878 | +0.19(+0.66%) |
Oct 31, 2014 | 28.14 | 28.14 | 27.74 | 27.91 | 1,235,344 | -0.02(-0.08%) |
Oct 30, 2014 | 27.55 | 28.01 | 27.49 | 27.93 | 820,957 | +0.40(+1.45%) |
Oct 29, 2014 | 27.72 | 27.78 | 27.22 | 27.53 | 1,201,810 | -0.13(-0.48%) |
Oct 28, 2014 | 27.17 | 27.66 | 27.13 | 27.66 | 1,133,577 | +0.54(+1.99%) |
Oct 27, 2014 | 27.18 | 27.23 | 27.07 | 27.12 | 939,014 | -0.10(-0.38%) |
Oct 24, 2014 | 27.22 | 27.35 | 27.12 | 27.23 | 776,329 | +0.11(+0.41%) |
Oct 23, 2014 | 27.08 | 27.39 | 26.93 | 27.12 | 1,616,286 | +0.34(+1.27%) |
Oct 22, 2014 | 26.58 | 27.05 | 26.58 | 26.78 | 1,484,746 | +0.20(+0.75%) |
Oct 21, 2014 | 26.18 | 26.60 | 26.15 | 26.58 | 1,911,703 | +0.46(+1.76%) |
Oct 20, 2014 | 25.78 | 26.11 | 25.75 | 26.12 | 1,498,090 | +0.32(+1.23%) |
Oct 17, 2014 | 26.05 | 26.12 | 25.78 | 25.80 | 1,995,092 | -0.01(-0.06%) |
Oct 16, 2014 | 25.33 | 25.89 | 25.20 | 25.81 | 3,500,467 | +0.18(+0.69%) |
Oct 15, 2014 | 25.20 | 25.90 | 25.04 | 25.64 | 3,449,478 | +0.23(+0.90%) |
Oct 14, 2014 | 25.24 | 25.54 | 24.95 | 25.41 | 1,715,928 | +0.37(+1.48%) |
Oct 13, 2014 | 25.34 | 25.52 | 25.01 | 25.04 | 1,500,845 | -0.27(-1.08%) |
Oct 10, 2014 | 25.04 | 25.45 | 24.93 | 25.31 | 1,677,297 | +0.24(+0.98%) |
Oct 09, 2014 | 25.47 | 25.64 | 25.06 | 25.07 | 1,528,842 | -0.41(-1.63%) |
Oct 08, 2014 | 25.28 | 25.50 | 25.02 | 25.48 | 1,950,171 | +0.16(+0.61%) |
Oct 07, 2014 | 25.19 | 25.60 | 25.17 | 25.33 | 1,369,570 | +0.02(+0.09%) |
Oct 06, 2014 | 25.26 | 25.39 | 25.09 | 25.30 | 1,086,798 | +0.16(+0.65%) |
Oct 03, 2014 | 25.03 | 25.24 | 24.81 | 25.14 | 1,137,985 | +0.21(+0.86%) |
Oct 02, 2014 | 24.81 | 25.07 | 24.73 | 24.93 | 1,376,523 | +0.07(+0.30%) |