Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.05 | 27.89 | 27.89 | 27.89 | 1,995,410 | -0.10(-0.36%) |
Dec 30, 2014 | 27.94 | 28.04 | 27.87 | 27.99 | 2,668,103 | -0.34(-1.19%) |
Dec 29, 2014 | 28.25 | 28.41 | 28.24 | 28.33 | 1,881,052 | -0.03(-0.10%) |
Dec 26, 2014 | 28.28 | 28.42 | 28.21 | 28.36 | 1,511,791 | +0.18(+0.65%) |
Dec 24, 2014 | 28.16 | 28.18 | 28.18 | 28.18 | 1,708,731 | +0.11(+0.38%) |
Dec 23, 2014 | 28.04 | 28.12 | 27.98 | 28.07 | 4,326,940 | -0.15(-0.52%) |
Dec 22, 2014 | 28.26 | 28.28 | 28.11 | 28.22 | 3,230,838 | +0.14(+0.50%) |
Dec 19, 2014 | 28.02 | 28.18 | 27.89 | 28.07 | 4,729,831 | +0.27(+0.98%) |
Dec 18, 2014 | 27.44 | 27.81 | 27.43 | 27.80 | 5,550,919 | +0.22(+0.81%) |
Dec 17, 2014 | 27.47 | 27.68 | 27.34 | 27.58 | 5,552,702 | -0.12(-0.45%) |
Dec 16, 2014 | 27.48 | 28.07 | 27.37 | 27.70 | 5,348,704 | +0.27(+0.97%) |
Dec 15, 2014 | 27.73 | 27.88 | 27.21 | 27.44 | 6,497,896 | -0.54(-1.94%) |
Dec 12, 2014 | 28.36 | 28.46 | 27.95 | 27.98 | 4,713,162 | -0.53(-1.86%) |
Dec 11, 2014 | 28.57 | 28.68 | 28.44 | 28.51 | 3,069,591 | -0.22(-0.78%) |
Dec 10, 2014 | 28.97 | 28.98 | 28.69 | 28.74 | 3,081,290 | -0.22(-0.77%) |
Dec 09, 2014 | 28.94 | 29.06 | 28.82 | 28.96 | 2,480,400 | -0.46(-1.57%) |
Dec 08, 2014 | 29.53 | 29.62 | 29.40 | 29.42 | 2,301,944 | -0.15(-0.52%) |
Dec 05, 2014 | 29.60 | 29.73 | 29.55 | 29.57 | 2,265,275 | +0.41(+1.42%) |
Dec 04, 2014 | 29.17 | 29.24 | 29.07 | 29.16 | 1,670,396 | -0.17(-0.58%) |
Dec 03, 2014 | 29.42 | 29.45 | 29.28 | 29.33 | 1,234,745 | -0.02(-0.08%) |
Dec 02, 2014 | 29.34 | 29.39 | 29.24 | 29.36 | 2,553,031 | +0.38(+1.33%) |
Dec 01, 2014 | 29.22 | 29.22 | 28.93 | 28.97 | 2,741,962 | -0.41(-1.39%) |
Nov 28, 2014 | 29.49 | 29.54 | 29.34 | 29.38 | 1,139,983 | -0.19(-0.66%) |
Nov 26, 2014 | 29.57 | 29.57 | 29.57 | 29.57 | 3,430,331 | +0.09(+0.32%) |
Nov 25, 2014 | 29.41 | 29.58 | 29.38 | 29.48 | 2,441,521 | +0.27(+0.91%) |
Nov 24, 2014 | 29.23 | 29.29 | 29.07 | 29.21 | 2,737,400 | -0.02(-0.06%) |
Nov 21, 2014 | 29.30 | 29.36 | 29.16 | 29.23 | 2,526,617 | +0.22(+0.75%) |
Nov 20, 2014 | 28.99 | 29.08 | 28.93 | 29.01 | 3,582,409 | -0.36(-1.23%) |
Nov 19, 2014 | 29.37 | 29.39 | 29.26 | 29.37 | 2,042,280 | -0.12(-0.40%) |
Nov 18, 2014 | 29.56 | 29.63 | 29.48 | 29.49 | 1,440,244 | -0.07(-0.22%) |
Nov 17, 2014 | 29.32 | 29.60 | 29.32 | 29.56 | 1,814,364 | -0.13(-0.44%) |
Nov 14, 2014 | 29.47 | 29.71 | 29.47 | 29.69 | 2,335,526 | +0.07(+0.24%) |
Nov 13, 2014 | 29.60 | 29.69 | 29.53 | 29.62 | 1,846,027 | -0.04(-0.14%) |
Nov 12, 2014 | 29.50 | 29.69 | 29.49 | 29.66 | 1,238,040 | -0.21(-0.69%) |
Nov 11, 2014 | 29.85 | 29.90 | 29.76 | 29.86 | 1,340,747 | +0.12(+0.40%) |
Nov 10, 2014 | 29.69 | 29.79 | 29.58 | 29.75 | 1,284,952 | +0.17(+0.56%) |
Nov 07, 2014 | 29.51 | 29.58 | 29.42 | 29.58 | 2,216,187 | -0.16(-0.54%) |
Nov 06, 2014 | 29.86 | 29.92 | 29.63 | 29.74 | 1,224,253 | -0.08(-0.28%) |
Nov 05, 2014 | 29.72 | 29.87 | 29.65 | 29.82 | 1,842,134 | +0.20(+0.68%) |
Nov 04, 2014 | 29.49 | 29.62 | 29.43 | 29.62 | 2,584,361 | +0.04(+0.12%) |
Nov 03, 2014 | 29.69 | 29.72 | 29.49 | 29.59 | 2,837,547 | -0.54(-1.80%) |
Oct 31, 2014 | 30.09 | 30.24 | 30.01 | 30.13 | 2,433,898 | +0.34(+1.13%) |
Oct 30, 2014 | 29.52 | 29.86 | 29.52 | 29.79 | 2,395,769 | -0.14(-0.47%) |
Oct 29, 2014 | 29.92 | 30.03 | 29.76 | 29.94 | 2,365,442 | -0.01(-0.04%) |
Oct 28, 2014 | 29.86 | 29.95 | 29.81 | 29.95 | 2,135,639 | +0.27(+0.90%) |
Oct 27, 2014 | 29.51 | 29.92 | 29.92 | 29.68 | 1,711,188 | -0.24(-0.79%) |
Oct 24, 2014 | 29.89 | 29.94 | 29.79 | 29.92 | 2,097,125 | +0.12(+0.42%) |
Oct 23, 2014 | 29.92 | 29.95 | 29.76 | 29.79 | 3,396,048 | +0.38(+1.31%) |
Oct 22, 2014 | 29.53 | 29.64 | 29.38 | 29.41 | 2,065,854 | -0.08(-0.28%) |
Oct 21, 2014 | 29.39 | 29.53 | 29.36 | 29.49 | 1,845,683 | +0.25(+0.84%) |
Oct 20, 2014 | 29.09 | 29.25 | 29.02 | 29.25 | 2,212,445 | -0.10(-0.34%) |
Oct 17, 2014 | 29.16 | 29.37 | 29.07 | 29.35 | 3,587,869 | +0.37(+1.27%) |
Oct 16, 2014 | 28.57 | 29.12 | 28.54 | 28.98 | 4,808,732 | -0.05(-0.16%) |
Oct 15, 2014 | 29.24 | 29.28 | 28.53 | 29.02 | 6,666,408 | -0.41(-1.39%) |
Oct 14, 2014 | 29.50 | 29.62 | 29.37 | 29.43 | 3,306,467 | -0.06(-0.20%) |
Oct 13, 2014 | 29.69 | 29.78 | 29.47 | 29.49 | 3,049,308 | +0.40(+1.37%) |
Oct 10, 2014 | 29.26 | 29.33 | 29.07 | 29.09 | 7,483,415 | -0.26(-0.90%) |
Oct 09, 2014 | 29.69 | 29.76 | 29.32 | 29.36 | 4,393,209 | -0.71(-2.37%) |
Oct 08, 2014 | 29.77 | 30.07 | 29.69 | 30.07 | 6,459,752 | +0.57(+1.94%) |
Oct 07, 2014 | 29.74 | 29.78 | 29.49 | 29.50 | 2,154,603 | -0.19(-0.65%) |
Oct 06, 2014 | 29.74 | 29.81 | 29.57 | 29.69 | 6,828,221 | +0.22(+0.73%) |
Oct 03, 2014 | 29.50 | 29.60 | 29.42 | 29.47 | 5,889,862 | +0.37(+1.27%) |
Oct 02, 2014 | 29.30 | 29.32 | 28.88 | 29.11 | 9,345,752 | -0.23(-0.78%) |