Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.26 | 25.89 | 25.89 | 25.89 | 2,264,662 | -0.34(-1.28%) |
Dec 30, 2014 | 26.38 | 26.39 | 26.18 | 26.23 | 1,811,759 | -0.33(-1.23%) |
Dec 29, 2014 | 26.34 | 26.67 | 26.29 | 26.56 | 1,672,415 | -0.19(-0.71%) |
Dec 26, 2014 | 26.74 | 26.88 | 26.67 | 26.75 | 695,354 | +0.05(+0.19%) |
Dec 24, 2014 | 26.66 | 26.69 | 26.69 | 26.69 | 609,730 | +0.03(+0.13%) |
Dec 23, 2014 | 26.51 | 26.76 | 26.48 | 26.66 | 1,732,098 | +0.08(+0.29%) |
Dec 22, 2014 | 26.57 | 26.59 | 26.38 | 26.58 | 2,199,933 | +0.09(+0.33%) |
Dec 19, 2014 | 26.38 | 26.66 | 26.25 | 26.50 | 4,345,140 | -0.59(-2.17%) |
Dec 18, 2014 | 26.85 | 27.09 | 26.69 | 27.08 | 2,278,113 | +0.85(+3.26%) |
Dec 17, 2014 | 25.83 | 26.42 | 25.80 | 26.23 | 2,261,108 | +0.29(+1.13%) |
Dec 16, 2014 | 25.44 | 26.40 | 25.38 | 25.94 | 3,076,786 | +0.07(+0.27%) |
Dec 15, 2014 | 27.00 | 27.07 | 25.84 | 25.87 | 4,247,755 | -0.68(-2.57%) |
Dec 12, 2014 | 27.10 | 27.31 | 26.54 | 26.55 | 2,390,698 | -0.48(-1.79%) |
Dec 11, 2014 | 27.19 | 27.51 | 27.00 | 27.03 | 2,287,794 | +0.18(+0.67%) |
Dec 10, 2014 | 27.34 | 27.34 | 26.76 | 26.85 | 3,410,284 | -0.60(-2.17%) |
Dec 09, 2014 | 27.19 | 27.53 | 27.16 | 27.45 | 3,117,338 | -0.43(-1.55%) |
Dec 08, 2014 | 28.29 | 28.32 | 27.57 | 27.88 | 3,941,060 | -0.65(-2.27%) |
Dec 05, 2014 | 28.45 | 28.64 | 28.34 | 28.52 | 2,642,265 | +0.66(+2.35%) |
Dec 04, 2014 | 27.91 | 28.01 | 27.61 | 27.87 | 2,318,692 | -0.35(-1.25%) |
Dec 03, 2014 | 28.26 | 28.39 | 28.07 | 28.22 | 1,892,468 | +0.12(+0.43%) |
Dec 02, 2014 | 28.11 | 28.16 | 27.90 | 28.10 | 1,910,609 | +0.29(+1.05%) |
Dec 01, 2014 | 27.77 | 27.91 | 27.66 | 27.81 | 1,976,817 | -0.35(-1.26%) |
Nov 28, 2014 | 28.27 | 28.30 | 28.11 | 28.16 | 1,426,192 | -0.20(-0.70%) |
Nov 26, 2014 | 28.42 | 28.36 | 28.36 | 28.36 | 2,552,078 | +0.33(+1.17%) |
Nov 25, 2014 | 27.93 | 28.12 | 27.80 | 28.03 | 3,227,467 | +0.60(+2.20%) |
Nov 24, 2014 | 27.45 | 27.52 | 27.27 | 27.43 | 2,762,312 | +0.75(+2.81%) |
Nov 21, 2014 | 26.66 | 26.78 | 26.56 | 26.68 | 2,775,402 | +0.53(+2.05%) |
Nov 20, 2014 | 25.85 | 26.17 | 25.84 | 26.14 | 1,965,214 | -0.35(-1.33%) |
Nov 19, 2014 | 26.62 | 26.65 | 26.38 | 26.50 | 1,909,077 | +0.10(+0.39%) |
Nov 18, 2014 | 26.25 | 26.48 | 26.23 | 26.39 | 2,293,176 | +0.44(+1.69%) |
Nov 17, 2014 | 25.75 | 26.07 | 25.69 | 25.95 | 2,261,811 | +0.17(+0.67%) |
Nov 14, 2014 | 25.55 | 25.85 | 25.52 | 25.78 | 1,869,905 | +0.14(+0.54%) |
Nov 13, 2014 | 25.44 | 25.77 | 25.40 | 25.64 | 1,449,523 | +0.11(+0.44%) |
Nov 12, 2014 | 25.46 | 25.53 | 25.36 | 25.53 | 2,262,778 | -0.47(-1.82%) |
Nov 11, 2014 | 25.89 | 26.04 | 25.71 | 26.00 | 876,430 | +0.13(+0.50%) |
Nov 10, 2014 | 25.85 | 25.92 | 25.68 | 25.88 | 1,859,222 | -0.21(-0.79%) |
Nov 07, 2014 | 25.91 | 26.08 | 25.73 | 26.08 | 1,876,954 | -0.33(-1.24%) |
Nov 06, 2014 | 26.69 | 26.74 | 26.13 | 26.41 | 1,525,259 | -0.26(-0.97%) |
Nov 05, 2014 | 26.71 | 26.74 | 26.43 | 26.67 | 1,067,302 | +0.08(+0.29%) |
Nov 04, 2014 | 26.56 | 26.59 | 26.25 | 26.59 | 1,742,292 | -0.09(-0.32%) |
Nov 03, 2014 | 26.93 | 26.98 | 26.63 | 26.68 | 1,534,862 | -0.34(-1.25%) |
Oct 31, 2014 | 26.64 | 27.02 | 26.48 | 27.01 | 2,135,338 | +0.47(+1.79%) |
Oct 30, 2014 | 26.23 | 26.67 | 26.12 | 26.54 | 2,624,499 | -0.37(-1.38%) |
Oct 29, 2014 | 27.37 | 27.42 | 26.74 | 26.91 | 3,929,332 | -1.10(-3.94%) |
Oct 28, 2014 | 27.58 | 28.04 | 27.51 | 28.01 | 2,497,273 | +0.87(+3.21%) |
Oct 27, 2014 | 26.96 | 27.55 | 27.55 | 27.14 | 1,764,499 | -0.41(-1.47%) |
Oct 24, 2014 | 27.53 | 27.57 | 27.25 | 27.55 | 1,346,112 | +0.16(+0.60%) |
Oct 23, 2014 | 27.20 | 27.60 | 27.12 | 27.38 | 2,431,923 | +0.53(+1.99%) |
Oct 22, 2014 | 27.13 | 27.20 | 26.82 | 26.85 | 1,732,888 | -0.56(-2.05%) |
Oct 21, 2014 | 27.18 | 27.45 | 27.10 | 27.41 | 1,729,671 | +0.60(+2.22%) |
Oct 20, 2014 | 26.46 | 28.14 | 26.44 | 26.82 | 2,932,581 | +0.42(+1.60%) |
Oct 17, 2014 | 26.39 | 26.54 | 26.23 | 26.39 | 2,340,179 | +0.64(+2.48%) |
Oct 16, 2014 | 25.25 | 26.10 | 25.22 | 25.75 | 4,495,872 | -0.91(-3.40%) |
Oct 15, 2014 | 26.84 | 26.90 | 25.94 | 26.66 | 5,070,013 | -0.51(-1.87%) |
Oct 14, 2014 | 27.43 | 27.51 | 27.07 | 27.17 | 2,688,167 | -0.01(-0.03%) |
Oct 13, 2014 | 27.63 | 27.73 | 27.18 | 27.18 | 2,290,810 | -0.21(-0.76%) |
Oct 10, 2014 | 27.89 | 28.09 | 27.38 | 27.38 | 3,130,389 | -0.70(-2.49%) |
Oct 09, 2014 | 28.60 | 28.68 | 27.97 | 28.08 | 3,264,757 | -1.17(-4.01%) |
Oct 08, 2014 | 28.92 | 29.29 | 28.52 | 29.26 | 2,532,965 | +0.48(+1.68%) |
Oct 07, 2014 | 28.98 | 29.08 | 28.76 | 28.77 | 2,532,642 | -0.81(-2.74%) |
Oct 06, 2014 | 29.62 | 29.78 | 29.37 | 29.58 | 1,869,327 | +0.03(+0.12%) |
Oct 03, 2014 | 29.51 | 29.64 | 29.39 | 29.55 | 1,672,015 | -0.03(-0.09%) |
Oct 02, 2014 | 29.68 | 29.77 | 28.91 | 29.58 | 4,063,485 | -0.46(-1.52%) |