Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.59 | 28.33 | 28.33 | 28.33 | 3,913,074 | -0.29(-1.02%) |
Dec 30, 2014 | 28.62 | 28.85 | 28.38 | 28.62 | 4,707,955 | +0.22(+0.77%) |
Dec 29, 2014 | 28.25 | 28.53 | 27.79 | 28.40 | 6,852,085 | -0.04(-0.15%) |
Dec 26, 2014 | 28.52 | 28.76 | 28.42 | 28.45 | 3,652,068 | +0.18(+0.64%) |
Dec 24, 2014 | 28.83 | 28.27 | 28.27 | 28.27 | 3,900,691 | -0.58(-2.02%) |
Dec 23, 2014 | 28.51 | 29.09 | 28.30 | 28.85 | 8,565,809 | +0.33(+1.17%) |
Dec 22, 2014 | 28.43 | 28.65 | 27.71 | 28.51 | 6,653,456 | +0.16(+0.56%) |
Dec 19, 2014 | 28.05 | 28.42 | 27.82 | 28.35 | 9,236,841 | +0.39(+1.38%) |
Dec 18, 2014 | 27.60 | 28.25 | 27.50 | 27.97 | 8,014,276 | +0.73(+2.70%) |
Dec 17, 2014 | 26.11 | 27.31 | 26.01 | 27.23 | 6,885,342 | +1.24(+4.75%) |
Dec 16, 2014 | 26.59 | 27.07 | 25.99 | 26.00 | 6,601,979 | -0.83(-3.09%) |
Dec 15, 2014 | 26.96 | 27.20 | 26.56 | 26.83 | 5,822,234 | +0.04(+0.16%) |
Dec 12, 2014 | 26.60 | 27.23 | 26.46 | 26.78 | 6,920,247 | +0.16(+0.60%) |
Dec 11, 2014 | 26.40 | 27.15 | 26.40 | 26.62 | 5,734,127 | +0.46(+1.75%) |
Dec 10, 2014 | 26.43 | 26.82 | 26.14 | 26.17 | 6,480,621 | -0.34(-1.29%) |
Dec 09, 2014 | 26.06 | 26.57 | 25.77 | 26.51 | 6,103,515 | +0.05(+0.19%) |
Dec 08, 2014 | 25.62 | 26.55 | 25.49 | 26.46 | 10,239,591 | +0.69(+2.69%) |
Dec 05, 2014 | 26.07 | 26.10 | 25.53 | 25.76 | 7,038,525 | -0.33(-1.25%) |
Dec 04, 2014 | 26.57 | 26.69 | 25.96 | 26.09 | 7,903,936 | +0.03(+0.11%) |
Dec 03, 2014 | 26.93 | 27.11 | 25.43 | 26.06 | 20,478,452 | -0.84(-3.12%) |
Dec 02, 2014 | 27.01 | 27.49 | 26.76 | 26.90 | 10,048,204 | -0.04(-0.16%) |
Dec 01, 2014 | 28.10 | 28.21 | 26.65 | 26.94 | 14,461,072 | -1.55(-5.46%) |
Nov 28, 2014 | 28.24 | 28.77 | 27.82 | 28.50 | 9,896,227 | +0.48(+1.70%) |
Nov 26, 2014 | 27.77 | 28.02 | 28.02 | 28.02 | 6,930,268 | +0.25(+0.89%) |
Nov 25, 2014 | 28.20 | 28.50 | 27.75 | 27.77 | 10,507,043 | -0.35(-1.26%) |
Nov 24, 2014 | 27.68 | 28.21 | 27.49 | 28.13 | 10,224,992 | +0.63(+2.29%) |
Nov 21, 2014 | 27.96 | 28.07 | 27.46 | 27.50 | 12,199,298 | +0.01(+0.03%) |
Nov 20, 2014 | 27.87 | 27.97 | 26.77 | 27.49 | 36,019,236 | +1.79(+6.98%) |
Nov 19, 2014 | 25.45 | 26.28 | 25.23 | 25.70 | 18,906,744 | +0.46(+1.83%) |
Nov 18, 2014 | 25.47 | 25.62 | 24.85 | 25.23 | 8,876,936 | -0.28(-1.11%) |
Nov 17, 2014 | 25.78 | 26.00 | 25.42 | 25.52 | 6,751,269 | -0.14(-0.56%) |
Nov 14, 2014 | 25.70 | 25.85 | 25.42 | 25.66 | 4,236,447 | +0.00(+0.00%) |
Nov 13, 2014 | 25.64 | 25.74 | 25.34 | 25.66 | 5,691,646 | +0.21(+0.82%) |
Nov 12, 2014 | 25.19 | 25.67 | 25.00 | 25.45 | 4,833,646 | +0.27(+1.06%) |
Nov 11, 2014 | 25.22 | 25.44 | 25.02 | 25.18 | 5,124,355 | +0.09(+0.35%) |
Nov 10, 2014 | 25.35 | 25.78 | 25.00 | 25.10 | 5,339,159 | -0.34(-1.34%) |
Nov 07, 2014 | 25.42 | 25.77 | 25.07 | 25.44 | 6,030,550 | -0.02(-0.09%) |
Nov 06, 2014 | 25.08 | 25.56 | 24.87 | 25.46 | 6,510,013 | +0.41(+1.65%) |
Nov 05, 2014 | 25.04 | 25.21 | 24.59 | 25.05 | 5,762,771 | +0.20(+0.82%) |
Nov 04, 2014 | 24.86 | 25.05 | 24.58 | 24.84 | 3,976,801 | -0.04(-0.15%) |
Nov 03, 2014 | 24.68 | 25.04 | 24.34 | 24.88 | 5,821,609 | +0.20(+0.79%) |
Oct 31, 2014 | 24.80 | 25.08 | 24.54 | 24.68 | 9,419,252 | +0.38(+1.55%) |
Oct 30, 2014 | 23.21 | 24.40 | 23.09 | 24.31 | 6,837,806 | +0.92(+3.93%) |
Oct 29, 2014 | 23.64 | 23.71 | 23.22 | 23.39 | 4,114,972 | -0.22(-0.95%) |
Oct 28, 2014 | 23.88 | 23.90 | 23.41 | 23.61 | 6,124,364 | -0.24(-1.00%) |
Oct 27, 2014 | 23.83 | 23.94 | 23.94 | 23.85 | 3,994,187 | -0.09(-0.36%) |
Oct 24, 2014 | 24.13 | 24.21 | 23.62 | 23.94 | 5,249,139 | -0.01(-0.03%) |
Oct 23, 2014 | 23.96 | 24.21 | 23.80 | 23.95 | 8,087,384 | +0.20(+0.85%) |
Oct 22, 2014 | 23.72 | 24.22 | 23.65 | 23.74 | 7,938,447 | +0.17(+0.74%) |
Oct 21, 2014 | 23.44 | 23.75 | 23.33 | 23.57 | 4,479,068 | +0.30(+1.27%) |
Oct 20, 2014 | 22.68 | 23.39 | 22.68 | 23.27 | 4,964,169 | +0.61(+2.71%) |
Oct 17, 2014 | 22.86 | 23.27 | 22.44 | 22.66 | 6,250,674 | +0.04(+0.19%) |
Oct 16, 2014 | 22.05 | 22.98 | 21.94 | 22.62 | 5,834,067 | +0.28(+1.26%) |
Oct 15, 2014 | 21.33 | 22.45 | 20.82 | 22.33 | 10,064,338 | +0.61(+2.83%) |
Oct 14, 2014 | 21.59 | 22.26 | 21.47 | 21.72 | 6,456,155 | +0.23(+1.08%) |
Oct 13, 2014 | 22.04 | 22.10 | 21.43 | 21.49 | 7,372,749 | -0.56(-2.53%) |
Oct 10, 2014 | 22.25 | 22.63 | 21.94 | 22.05 | 6,065,485 | -0.27(-1.20%) |
Oct 09, 2014 | 23.25 | 23.46 | 22.23 | 22.31 | 10,278,921 | -0.47(-2.06%) |
Oct 08, 2014 | 21.97 | 22.79 | 21.81 | 22.78 | 12,954,409 | +0.93(+4.23%) |
Oct 07, 2014 | 23.20 | 23.22 | 21.77 | 21.86 | 17,972,792 | -1.42(-6.12%) |
Oct 06, 2014 | 24.13 | 24.18 | 23.27 | 23.28 | 6,864,620 | -0.85(-3.51%) |
Oct 03, 2014 | 24.06 | 24.40 | 23.95 | 24.13 | 5,469,870 | +0.47(+1.99%) |
Oct 02, 2014 | 23.52 | 23.72 | 22.91 | 23.66 | 5,208,159 | +0.07(+0.31%) |