Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.34 | 30.09 | 30.09 | 30.09 | 8,372,230 | -0.16(-0.51%) |
Dec 30, 2014 | 29.99 | 30.31 | 29.91 | 30.25 | 5,167,793 | +0.03(+0.10%) |
Dec 29, 2014 | 29.99 | 30.39 | 29.87 | 30.21 | 4,469,718 | +0.19(+0.62%) |
Dec 26, 2014 | 30.17 | 30.26 | 30.01 | 30.03 | 3,986,607 | -0.07(-0.23%) |
Dec 24, 2014 | 30.37 | 30.10 | 30.10 | 30.10 | 3,217,291 | -0.11(-0.36%) |
Dec 23, 2014 | 30.13 | 30.30 | 29.90 | 30.21 | 7,571,162 | +0.29(+0.99%) |
Dec 22, 2014 | 29.85 | 29.96 | 29.51 | 29.91 | 11,154,457 | +0.05(+0.16%) |
Dec 19, 2014 | 29.44 | 29.96 | 29.42 | 29.87 | 16,152,634 | +0.32(+1.08%) |
Dec 18, 2014 | 29.00 | 29.55 | 28.91 | 29.55 | 16,448,979 | +1.06(+3.73%) |
Dec 17, 2014 | 27.77 | 28.52 | 27.58 | 28.49 | 15,309,308 | +0.94(+3.41%) |
Dec 16, 2014 | 27.69 | 28.17 | 27.49 | 27.55 | 14,772,483 | -0.32(-1.14%) |
Dec 15, 2014 | 28.38 | 28.55 | 27.64 | 27.86 | 13,047,028 | -0.25(-0.88%) |
Dec 12, 2014 | 28.50 | 28.77 | 28.09 | 28.11 | 14,139,077 | -0.89(-3.08%) |
Dec 11, 2014 | 29.27 | 29.51 | 28.92 | 29.00 | 11,460,630 | +0.01(+0.03%) |
Dec 10, 2014 | 29.40 | 29.54 | 28.92 | 29.00 | 17,778,360 | -0.55(-1.86%) |
Dec 09, 2014 | 29.10 | 29.58 | 28.89 | 29.55 | 15,779,841 | +0.08(+0.26%) |
Dec 08, 2014 | 28.94 | 29.58 | 28.77 | 29.47 | 18,139,002 | +0.59(+2.04%) |
Dec 05, 2014 | 28.69 | 29.27 | 28.66 | 28.88 | 14,815,304 | +0.35(+1.22%) |
Dec 04, 2014 | 28.31 | 28.62 | 28.10 | 28.53 | 11,945,675 | +0.21(+0.74%) |
Dec 03, 2014 | 27.69 | 28.35 | 27.67 | 28.32 | 11,795,020 | +0.58(+2.10%) |
Dec 02, 2014 | 27.31 | 27.84 | 27.31 | 27.74 | 11,972,586 | +0.52(+1.91%) |
Dec 01, 2014 | 27.16 | 27.31 | 26.80 | 27.22 | 11,331,148 | -0.06(-0.23%) |
Nov 28, 2014 | 27.17 | 27.31 | 27.17 | 27.28 | 4,557,816 | +0.05(+0.17%) |
Nov 26, 2014 | 27.47 | 27.24 | 27.24 | 27.24 | 7,914,735 | -0.14(-0.51%) |
Nov 25, 2014 | 27.74 | 27.76 | 27.36 | 27.38 | 9,817,135 | -0.25(-0.90%) |
Nov 24, 2014 | 27.67 | 27.84 | 27.53 | 27.62 | 8,689,560 | +0.07(+0.25%) |
Nov 21, 2014 | 27.81 | 27.86 | 27.50 | 27.55 | 9,641,672 | +0.11(+0.40%) |
Nov 20, 2014 | 27.30 | 27.48 | 27.16 | 27.45 | 7,853,528 | -0.07(-0.25%) |
Nov 19, 2014 | 27.43 | 27.62 | 27.27 | 27.52 | 7,412,578 | +0.01(+0.03%) |
Nov 18, 2014 | 27.66 | 27.77 | 27.51 | 27.51 | 6,801,360 | -0.10(-0.37%) |
Nov 17, 2014 | 27.52 | 27.75 | 27.47 | 27.61 | 8,004,492 | -0.07(-0.25%) |
Nov 14, 2014 | 27.83 | 27.99 | 27.62 | 27.68 | 9,308,611 | -0.12(-0.42%) |
Nov 13, 2014 | 27.96 | 28.02 | 27.62 | 27.79 | 9,511,704 | -0.10(-0.36%) |
Nov 12, 2014 | 27.61 | 27.92 | 27.56 | 27.90 | 11,924,377 | +0.14(+0.50%) |
Nov 11, 2014 | 27.83 | 27.91 | 27.66 | 27.76 | 8,943,049 | -0.07(-0.25%) |
Nov 10, 2014 | 27.76 | 27.93 | 27.63 | 27.83 | 11,529,038 | +0.17(+0.62%) |
Nov 07, 2014 | 27.64 | 27.70 | 27.41 | 27.66 | 13,966,740 | +0.27(+0.99%) |
Nov 06, 2014 | 27.18 | 27.45 | 27.03 | 27.38 | 11,463,010 | +0.32(+1.17%) |
Nov 05, 2014 | 27.06 | 27.21 | 26.86 | 27.07 | 12,198,733 | +0.19(+0.69%) |
Nov 04, 2014 | 26.93 | 27.01 | 26.70 | 26.88 | 10,976,373 | -0.04(-0.14%) |
Nov 03, 2014 | 27.18 | 27.30 | 26.86 | 26.92 | 10,092,870 | -0.19(-0.69%) |
Oct 31, 2014 | 27.14 | 27.34 | 27.03 | 27.10 | 14,744,052 | +0.33(+1.25%) |
Oct 30, 2014 | 26.58 | 26.91 | 26.52 | 26.77 | 11,642,161 | +0.10(+0.38%) |
Oct 29, 2014 | 26.52 | 26.78 | 26.43 | 26.67 | 13,564,827 | +0.10(+0.38%) |
Oct 28, 2014 | 26.41 | 26.74 | 26.31 | 26.57 | 13,684,976 | +0.31(+1.18%) |
Oct 27, 2014 | 26.52 | 26.54 | 26.15 | 26.26 | 12,827,431 | -0.28(-1.05%) |
Oct 24, 2014 | 26.33 | 26.67 | 26.25 | 26.54 | 9,939,567 | +0.28(+1.06%) |
Oct 23, 2014 | 26.21 | 26.50 | 26.15 | 26.26 | 11,679,929 | +0.41(+1.59%) |
Oct 22, 2014 | 26.36 | 26.38 | 25.83 | 25.85 | 11,359,795 | -0.49(-1.85%) |
Oct 21, 2014 | 25.98 | 26.45 | 25.94 | 26.34 | 14,506,487 | +0.57(+2.22%) |
Oct 20, 2014 | 25.62 | 25.84 | 25.62 | 25.77 | 14,286,699 | +0.08(+0.30%) |
Oct 17, 2014 | 26.07 | 26.29 | 25.57 | 25.69 | 21,238,180 | +0.53(+2.12%) |
Oct 16, 2014 | 24.48 | 25.67 | 24.38 | 25.15 | 21,256,212 | -0.06(-0.25%) |
Oct 15, 2014 | 25.05 | 25.33 | 24.24 | 25.22 | 27,993,648 | -0.31(-1.21%) |
Oct 14, 2014 | 25.52 | 25.84 | 25.35 | 25.53 | 16,702,594 | +0.12(+0.49%) |
Oct 13, 2014 | 25.58 | 25.86 | 25.39 | 25.40 | 18,969,704 | -0.07(-0.27%) |
Oct 10, 2014 | 25.62 | 26.03 | 25.50 | 25.47 | 14,461,695 | -0.28(-1.08%) |
Oct 09, 2014 | 26.72 | 26.72 | 25.70 | 25.75 | 17,474,022 | -0.93(-3.48%) |
Oct 08, 2014 | 26.32 | 26.70 | 25.83 | 26.68 | 16,044,906 | +0.37(+1.41%) |
Oct 07, 2014 | 26.90 | 26.91 | 26.31 | 26.31 | 13,097,347 | -0.75(-2.77%) |
Oct 06, 2014 | 27.32 | 27.37 | 26.96 | 27.06 | 9,104,948 | -0.05(-0.17%) |
Oct 03, 2014 | 26.77 | 27.19 | 26.71 | 27.10 | 11,393,638 | +0.60(+2.25%) |
Oct 02, 2014 | 26.33 | 26.59 | 26.13 | 26.51 | 10,955,996 | +0.25(+0.94%) |