Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.34 | 24.46 | 24.46 | 24.46 | 7,034,035 | -0.11(-0.46%) |
Dec 30, 2014 | 24.48 | 24.83 | 24.28 | 24.58 | 5,177,654 | -0.14(-0.56%) |
Dec 29, 2014 | 24.65 | 25.03 | 24.52 | 24.71 | 5,668,249 | +0.28(+1.13%) |
Dec 26, 2014 | 24.67 | 24.79 | 24.33 | 24.44 | 3,793,791 | -0.09(-0.35%) |
Dec 24, 2014 | 24.65 | 24.52 | 24.52 | 24.52 | 3,744,423 | -0.29(-1.18%) |
Dec 23, 2014 | 24.66 | 24.90 | 24.41 | 24.82 | 9,311,441 | +0.37(+1.52%) |
Dec 22, 2014 | 24.37 | 24.81 | 24.08 | 24.45 | 12,395,609 | +0.03(+0.14%) |
Dec 19, 2014 | 24.01 | 24.52 | 23.57 | 24.41 | 20,490,714 | +0.58(+2.43%) |
Dec 18, 2014 | 24.61 | 24.64 | 23.19 | 23.83 | 22,792,388 | +0.77(+3.34%) |
Dec 17, 2014 | 21.97 | 23.50 | 21.86 | 23.06 | 18,323,830 | +1.18(+5.37%) |
Dec 16, 2014 | 21.09 | 22.50 | 21.00 | 21.89 | 15,046,345 | +0.44(+2.06%) |
Dec 15, 2014 | 22.30 | 22.38 | 21.31 | 21.45 | 11,528,272 | -0.56(-2.55%) |
Dec 12, 2014 | 22.26 | 22.77 | 21.88 | 22.01 | 13,196,145 | -0.69(-3.05%) |
Dec 11, 2014 | 22.87 | 23.31 | 22.61 | 22.70 | 9,911,352 | -0.16(-0.68%) |
Dec 10, 2014 | 23.47 | 23.50 | 22.76 | 22.86 | 11,982,181 | -1.17(-4.86%) |
Dec 09, 2014 | 23.48 | 24.19 | 23.39 | 24.02 | 13,054,418 | +0.46(+1.94%) |
Dec 08, 2014 | 25.05 | 25.22 | 23.49 | 23.56 | 14,494,979 | -1.71(-6.77%) |
Dec 05, 2014 | 25.74 | 25.83 | 25.54 | 25.28 | 9,839,649 | -0.53(-2.04%) |
Dec 04, 2014 | 26.15 | 26.20 | 25.78 | 25.80 | 10,278,138 | -0.60(-2.26%) |
Dec 03, 2014 | 26.03 | 26.82 | 25.79 | 26.40 | 10,467,400 | +0.69(+2.69%) |
Dec 02, 2014 | 24.99 | 26.05 | 24.85 | 25.71 | 15,311,991 | +0.64(+2.55%) |
Dec 01, 2014 | 24.66 | 25.11 | 24.40 | 25.07 | 13,462,316 | +0.06(+0.24%) |
Nov 28, 2014 | 26.64 | 26.65 | 24.69 | 25.01 | 9,878,667 | -3.10(-11.02%) |
Nov 26, 2014 | 28.61 | 28.10 | 28.10 | 28.10 | 6,194,373 | -0.53(-1.84%) |
Nov 25, 2014 | 29.05 | 29.18 | 28.44 | 28.63 | 6,954,311 | -0.40(-1.37%) |
Nov 24, 2014 | 29.12 | 29.31 | 28.85 | 29.03 | 6,631,481 | -0.22(-0.77%) |
Nov 21, 2014 | 29.32 | 29.54 | 29.03 | 29.25 | 8,376,979 | +0.48(+1.65%) |
Nov 20, 2014 | 28.37 | 28.87 | 28.31 | 28.78 | 6,867,186 | +0.44(+1.56%) |
Nov 19, 2014 | 27.73 | 28.48 | 27.59 | 28.34 | 8,733,429 | +0.61(+2.21%) |
Nov 18, 2014 | 27.44 | 27.88 | 27.40 | 27.72 | 6,375,403 | +0.21(+0.75%) |
Nov 17, 2014 | 27.58 | 27.82 | 27.26 | 27.52 | 7,086,235 | -0.29(-1.03%) |
Nov 14, 2014 | 27.55 | 27.93 | 27.40 | 27.80 | 7,098,629 | +0.35(+1.28%) |
Nov 13, 2014 | 28.03 | 28.03 | 27.16 | 27.45 | 9,559,330 | -0.60(-2.14%) |
Nov 12, 2014 | 28.34 | 28.66 | 27.99 | 28.05 | 8,300,544 | -0.41(-1.45%) |
Nov 11, 2014 | 28.68 | 28.88 | 28.27 | 28.46 | 7,386,018 | -0.10(-0.36%) |
Nov 10, 2014 | 29.78 | 30.04 | 28.44 | 28.57 | 15,033,102 | -0.98(-3.32%) |
Nov 07, 2014 | 29.61 | 30.09 | 29.44 | 29.55 | 11,479,922 | +0.04(+0.15%) |
Nov 06, 2014 | 28.87 | 29.51 | 28.53 | 29.50 | 10,065,243 | +0.66(+2.29%) |
Nov 05, 2014 | 28.88 | 29.53 | 28.71 | 28.84 | 9,704,409 | +0.18(+0.63%) |
Nov 04, 2014 | 29.29 | 29.43 | 28.25 | 28.66 | 10,978,199 | -1.04(-3.50%) |
Nov 03, 2014 | 30.55 | 30.74 | 29.60 | 29.70 | 9,786,685 | -0.71(-2.34%) |
Oct 31, 2014 | 29.38 | 30.50 | 28.93 | 30.41 | 9,645,353 | +1.11(+3.78%) |
Oct 30, 2014 | 29.41 | 29.52 | 29.11 | 29.31 | 5,515,803 | -0.23(-0.79%) |
Oct 29, 2014 | 29.69 | 29.95 | 29.26 | 29.54 | 5,579,134 | +0.09(+0.32%) |
Oct 28, 2014 | 28.65 | 29.49 | 28.51 | 29.44 | 8,817,926 | +1.09(+3.85%) |
Oct 27, 2014 | 29.12 | 29.64 | 28.34 | 28.35 | 9,660,746 | -1.29(-4.35%) |
Oct 24, 2014 | 29.75 | 29.83 | 29.32 | 29.64 | 4,311,280 | -0.20(-0.66%) |
Oct 23, 2014 | 29.60 | 30.16 | 29.57 | 29.84 | 7,643,685 | +0.60(+2.06%) |
Oct 22, 2014 | 30.04 | 30.22 | 29.23 | 29.24 | 8,377,084 | -0.73(-2.44%) |
Oct 21, 2014 | 29.68 | 30.06 | 29.49 | 29.97 | 6,610,962 | +0.53(+1.81%) |
Oct 20, 2014 | 29.04 | 29.60 | 28.88 | 29.43 | 5,990,421 | +0.28(+0.97%) |
Oct 17, 2014 | 29.17 | 29.63 | 28.92 | 29.15 | 11,229,876 | +0.37(+1.28%) |
Oct 16, 2014 | 27.96 | 29.11 | 27.44 | 28.78 | 14,877,778 | +0.66(+2.35%) |
Oct 15, 2014 | 27.44 | 28.16 | 26.93 | 28.12 | 12,312,048 | +0.15(+0.55%) |
Oct 14, 2014 | 28.44 | 28.84 | 27.84 | 27.96 | 10,591,457 | -0.32(-1.12%) |
Oct 13, 2014 | 29.45 | 29.72 | 28.27 | 28.28 | 9,473,233 | -1.13(-3.83%) |
Oct 10, 2014 | 29.86 | 30.06 | 29.24 | 29.41 | 8,632,346 | -0.41(-1.38%) |
Oct 09, 2014 | 30.85 | 30.94 | 29.78 | 29.82 | 7,507,946 | -1.25(-4.01%) |
Oct 08, 2014 | 30.77 | 31.09 | 30.16 | 31.07 | 6,874,924 | +0.27(+0.89%) |
Oct 07, 2014 | 31.29 | 31.47 | 30.79 | 30.79 | 5,196,176 | -0.68(-2.16%) |
Oct 06, 2014 | 31.57 | 31.75 | 31.26 | 31.47 | 6,371,124 | -0.02(-0.05%) |
Oct 03, 2014 | 31.75 | 31.79 | 31.20 | 31.49 | 5,104,431 | -0.21(-0.68%) |
Oct 02, 2014 | 31.65 | 31.86 | 30.89 | 31.70 | 6,211,262 | -0.20(-0.62%) |