Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.68 | 26.57 | 26.57 | 26.57 | 4,198,950 | -0.03(-0.12%) |
Dec 30, 2014 | 26.62 | 26.73 | 26.52 | 26.60 | 5,257,866 | -0.26(-0.97%) |
Dec 29, 2014 | 27.01 | 27.05 | 26.84 | 26.86 | 4,747,013 | +0.04(+0.14%) |
Dec 26, 2014 | 26.72 | 26.91 | 26.67 | 26.83 | 3,193,463 | +0.19(+0.70%) |
Dec 24, 2014 | 26.58 | 26.64 | 26.64 | 26.64 | 2,150,301 | +0.07(+0.26%) |
Dec 23, 2014 | 26.91 | 26.93 | 26.50 | 26.57 | 7,577,395 | -0.44(-1.61%) |
Dec 22, 2014 | 27.20 | 27.21 | 26.89 | 27.01 | 6,962,123 | +0.06(+0.21%) |
Dec 19, 2014 | 26.78 | 27.09 | 26.72 | 26.95 | 5,646,394 | +0.04(+0.14%) |
Dec 18, 2014 | 26.65 | 26.93 | 26.52 | 26.91 | 8,900,756 | +0.78(+2.97%) |
Dec 17, 2014 | 26.06 | 26.30 | 25.94 | 26.14 | 6,645,164 | +0.07(+0.29%) |
Dec 16, 2014 | 25.78 | 26.36 | 25.73 | 26.06 | 9,433,322 | +0.39(+1.50%) |
Dec 15, 2014 | 26.34 | 26.44 | 25.67 | 25.68 | 8,717,352 | -0.70(-2.64%) |
Dec 12, 2014 | 26.94 | 27.17 | 26.37 | 26.37 | 7,872,317 | -0.58(-2.15%) |
Dec 11, 2014 | 26.99 | 27.30 | 26.90 | 26.95 | 7,523,265 | -0.09(-0.32%) |
Dec 10, 2014 | 26.90 | 27.09 | 26.86 | 27.04 | 22,087,160 | -0.39(-1.41%) |
Dec 09, 2014 | 27.90 | 27.93 | 27.29 | 27.42 | 12,869,759 | -0.90(-3.18%) |
Dec 08, 2014 | 28.51 | 28.56 | 28.29 | 28.33 | 4,515,878 | -0.30(-1.04%) |
Dec 05, 2014 | 28.54 | 28.67 | 28.44 | 28.62 | 3,919,645 | +0.09(+0.33%) |
Dec 04, 2014 | 28.68 | 28.79 | 28.49 | 28.53 | 4,830,393 | -0.51(-1.76%) |
Dec 03, 2014 | 29.06 | 29.15 | 28.96 | 29.04 | 3,834,244 | -0.27(-0.91%) |
Dec 02, 2014 | 29.20 | 29.33 | 29.14 | 29.31 | 3,791,296 | +0.14(+0.47%) |
Dec 01, 2014 | 29.18 | 29.27 | 29.09 | 29.17 | 5,546,977 | +0.29(+1.01%) |
Nov 28, 2014 | 28.93 | 29.05 | 28.86 | 28.88 | 2,267,421 | -0.04(-0.15%) |
Nov 26, 2014 | 28.88 | 28.92 | 28.92 | 28.92 | 3,293,246 | +0.15(+0.52%) |
Nov 25, 2014 | 28.67 | 28.90 | 28.64 | 28.77 | 4,461,358 | +0.01(+0.02%) |
Nov 24, 2014 | 28.84 | 28.85 | 28.66 | 28.77 | 4,176,655 | -0.08(-0.28%) |
Nov 21, 2014 | 28.81 | 28.99 | 28.76 | 28.85 | 4,789,011 | +0.01(+0.04%) |
Nov 20, 2014 | 28.85 | 28.94 | 28.76 | 28.84 | 4,631,649 | +0.08(+0.28%) |
Nov 19, 2014 | 28.74 | 28.89 | 28.57 | 28.75 | 5,173,453 | -0.02(-0.06%) |
Nov 18, 2014 | 28.61 | 28.78 | 28.59 | 28.77 | 5,647,333 | +0.25(+0.87%) |
Nov 17, 2014 | 28.43 | 28.62 | 28.42 | 28.52 | 5,099,545 | +0.09(+0.31%) |
Nov 14, 2014 | 28.39 | 28.48 | 28.36 | 28.44 | 4,168,599 | +0.05(+0.18%) |
Nov 13, 2014 | 28.38 | 28.54 | 28.32 | 28.39 | 4,902,654 | +0.02(+0.09%) |
Nov 12, 2014 | 28.41 | 28.48 | 28.23 | 28.36 | 4,534,142 | -0.21(-0.74%) |
Nov 11, 2014 | 28.36 | 28.57 | 28.27 | 28.57 | 6,625,015 | +0.50(+1.77%) |
Nov 10, 2014 | 28.12 | 28.18 | 28.03 | 28.08 | 3,281,794 | +0.16(+0.56%) |
Nov 07, 2014 | 27.92 | 27.98 | 27.80 | 27.92 | 6,664,051 | +0.10(+0.36%) |
Nov 06, 2014 | 28.05 | 28.10 | 27.79 | 27.82 | 5,245,980 | -0.24(-0.86%) |
Nov 05, 2014 | 28.25 | 28.27 | 28.03 | 28.06 | 5,819,689 | +0.12(+0.43%) |
Nov 04, 2014 | 27.97 | 28.00 | 27.85 | 27.94 | 5,292,447 | +0.04(+0.15%) |
Nov 03, 2014 | 27.90 | 27.97 | 27.74 | 27.90 | 4,597,370 | +0.00(+0.00%) |
Oct 31, 2014 | 27.78 | 27.91 | 27.70 | 27.90 | 5,793,939 | +0.21(+0.78%) |
Oct 30, 2014 | 27.47 | 27.74 | 27.45 | 27.69 | 6,058,538 | +0.04(+0.13%) |
Oct 29, 2014 | 27.69 | 27.79 | 27.56 | 27.65 | 5,021,558 | -0.01(-0.04%) |
Oct 28, 2014 | 27.71 | 27.73 | 27.55 | 27.66 | 6,066,928 | -0.17(-0.60%) |
Oct 27, 2014 | 28.00 | 28.09 | 27.72 | 27.83 | 7,848,552 | -0.26(-0.92%) |
Oct 24, 2014 | 27.99 | 28.09 | 27.94 | 28.09 | 11,279,216 | +0.26(+0.95%) |
Oct 23, 2014 | 27.66 | 27.96 | 27.57 | 27.82 | 9,350,596 | +0.58(+2.14%) |
Oct 22, 2014 | 27.36 | 27.62 | 27.21 | 27.24 | 14,813,357 | +0.48(+1.79%) |
Oct 21, 2014 | 26.43 | 26.83 | 26.39 | 26.76 | 16,338,583 | +0.01(+0.05%) |
Oct 20, 2014 | 26.64 | 26.79 | 26.56 | 26.75 | 6,652,594 | -0.04(-0.14%) |
Oct 17, 2014 | 26.74 | 26.90 | 26.69 | 26.79 | 7,607,362 | +0.48(+1.84%) |
Oct 16, 2014 | 25.74 | 26.47 | 25.71 | 26.30 | 12,485,211 | -0.15(-0.58%) |
Oct 15, 2014 | 26.45 | 26.51 | 25.95 | 26.45 | 12,628,609 | -0.34(-1.26%) |
Oct 14, 2014 | 26.90 | 27.06 | 26.73 | 26.79 | 7,359,943 | -0.09(-0.34%) |
Oct 13, 2014 | 27.20 | 27.29 | 26.87 | 26.88 | 6,767,440 | -0.18(-0.66%) |
Oct 10, 2014 | 27.29 | 27.37 | 27.05 | 27.06 | 13,196,354 | -0.42(-1.54%) |
Oct 09, 2014 | 27.83 | 27.96 | 27.47 | 27.48 | 12,799,291 | -0.59(-2.10%) |
Oct 08, 2014 | 27.65 | 28.07 | 27.63 | 28.07 | 17,611,884 | +0.32(+1.15%) |
Oct 07, 2014 | 27.92 | 27.95 | 27.72 | 27.75 | 8,358,442 | -0.37(-1.33%) |
Oct 06, 2014 | 28.23 | 28.35 | 28.07 | 28.13 | 9,969,037 | +0.07(+0.26%) |
Oct 03, 2014 | 27.83 | 28.16 | 27.83 | 28.06 | 11,583,730 | +0.07(+0.24%) |
Oct 02, 2014 | 28.16 | 28.17 | 27.79 | 27.99 | 13,411,429 | -0.17(-0.59%) |