Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.07 | 29.82 | 29.82 | 29.82 | 8,447,538 | -0.15(-0.51%) |
Dec 30, 2014 | 29.72 | 30.04 | 29.65 | 29.98 | 5,214,277 | +0.03(+0.10%) |
Dec 29, 2014 | 29.72 | 30.11 | 29.61 | 29.95 | 4,509,923 | +0.18(+0.62%) |
Dec 26, 2014 | 29.90 | 29.99 | 29.75 | 29.76 | 4,022,466 | -0.07(-0.23%) |
Dec 24, 2014 | 30.10 | 29.83 | 29.83 | 29.83 | 3,246,230 | -0.11(-0.36%) |
Dec 23, 2014 | 29.86 | 30.03 | 29.64 | 29.94 | 7,639,264 | +0.29(+0.98%) |
Dec 22, 2014 | 29.58 | 29.69 | 29.25 | 29.65 | 11,254,791 | +0.05(+0.16%) |
Dec 19, 2014 | 29.18 | 29.69 | 29.16 | 29.60 | 16,297,926 | +0.32(+1.08%) |
Dec 18, 2014 | 28.74 | 29.28 | 28.65 | 29.28 | 16,596,937 | +1.05(+3.73%) |
Dec 17, 2014 | 27.52 | 28.27 | 27.33 | 28.23 | 15,447,015 | +0.93(+3.41%) |
Dec 16, 2014 | 27.44 | 27.92 | 27.25 | 27.30 | 14,905,361 | -0.32(-1.14%) |
Dec 15, 2014 | 28.13 | 28.30 | 27.40 | 27.62 | 13,164,385 | -0.25(-0.88%) |
Dec 12, 2014 | 28.25 | 28.52 | 27.84 | 27.86 | 14,266,258 | -0.88(-3.07%) |
Dec 11, 2014 | 29.01 | 29.25 | 28.67 | 28.75 | 11,563,718 | +0.01(+0.03%) |
Dec 10, 2014 | 29.14 | 29.28 | 28.66 | 28.74 | 17,938,276 | -0.55(-1.86%) |
Dec 09, 2014 | 28.84 | 29.32 | 28.63 | 29.28 | 15,921,781 | +0.08(+0.26%) |
Dec 08, 2014 | 28.68 | 29.32 | 28.52 | 29.21 | 18,302,162 | +0.58(+2.04%) |
Dec 05, 2014 | 28.43 | 29.01 | 28.41 | 28.62 | 14,948,567 | +0.35(+1.22%) |
Dec 04, 2014 | 28.05 | 28.37 | 27.85 | 28.28 | 12,053,126 | +0.21(+0.74%) |
Dec 03, 2014 | 27.44 | 28.09 | 27.42 | 28.07 | 11,901,116 | +0.58(+2.10%) |
Dec 02, 2014 | 27.06 | 27.59 | 27.06 | 27.49 | 12,080,279 | +0.51(+1.91%) |
Dec 01, 2014 | 26.92 | 27.06 | 26.56 | 26.98 | 11,433,071 | -0.06(-0.23%) |
Nov 28, 2014 | 26.93 | 27.06 | 26.93 | 27.04 | 4,598,814 | +0.05(+0.17%) |
Nov 26, 2014 | 27.22 | 26.99 | 26.99 | 26.99 | 7,985,928 | -0.14(-0.51%) |
Nov 25, 2014 | 27.49 | 27.51 | 27.12 | 27.13 | 9,905,439 | -0.25(-0.90%) |
Nov 24, 2014 | 27.42 | 27.59 | 27.29 | 27.38 | 8,767,722 | +0.07(+0.25%) |
Nov 21, 2014 | 27.56 | 27.61 | 27.26 | 27.31 | 9,728,399 | +0.11(+0.40%) |
Nov 20, 2014 | 27.06 | 27.23 | 26.92 | 27.20 | 7,924,170 | -0.07(-0.25%) |
Nov 19, 2014 | 27.19 | 27.37 | 27.02 | 27.27 | 7,479,254 | +0.01(+0.03%) |
Nov 18, 2014 | 27.41 | 27.52 | 27.26 | 27.26 | 6,862,538 | -0.10(-0.37%) |
Nov 17, 2014 | 27.28 | 27.50 | 27.22 | 27.36 | 8,076,492 | -0.07(-0.25%) |
Nov 14, 2014 | 27.58 | 27.74 | 27.37 | 27.43 | 9,392,342 | -0.12(-0.42%) |
Nov 13, 2014 | 27.71 | 27.77 | 27.37 | 27.55 | 9,597,261 | -0.10(-0.36%) |
Nov 12, 2014 | 27.36 | 27.67 | 27.32 | 27.65 | 12,031,637 | +0.14(+0.50%) |
Nov 11, 2014 | 27.58 | 27.66 | 27.41 | 27.51 | 9,023,491 | -0.07(-0.25%) |
Nov 10, 2014 | 27.51 | 27.68 | 27.39 | 27.58 | 11,632,741 | +0.17(+0.62%) |
Nov 07, 2014 | 27.39 | 27.45 | 27.16 | 27.41 | 14,092,371 | +0.27(+0.99%) |
Nov 06, 2014 | 26.94 | 27.21 | 26.79 | 27.14 | 11,566,120 | +0.32(+1.18%) |
Nov 05, 2014 | 26.82 | 26.96 | 26.62 | 26.82 | 12,308,461 | +0.18(+0.69%) |
Nov 04, 2014 | 26.69 | 26.77 | 26.46 | 26.64 | 11,075,105 | -0.04(-0.14%) |
Nov 03, 2014 | 26.94 | 27.06 | 26.62 | 26.68 | 10,183,656 | -0.18(-0.69%) |
Oct 31, 2014 | 26.90 | 27.09 | 26.79 | 26.86 | 14,876,674 | +0.33(+1.25%) |
Oct 30, 2014 | 26.34 | 26.67 | 26.28 | 26.53 | 11,746,881 | +0.10(+0.38%) |
Oct 29, 2014 | 26.29 | 26.54 | 26.19 | 26.43 | 13,686,842 | +0.10(+0.38%) |
Oct 28, 2014 | 26.18 | 26.50 | 26.08 | 26.33 | 13,808,073 | +0.31(+1.18%) |
Oct 27, 2014 | 26.29 | 26.30 | 25.92 | 26.03 | 12,942,814 | -0.28(-1.05%) |
Oct 24, 2014 | 26.10 | 26.43 | 26.02 | 26.30 | 10,028,974 | +0.28(+1.06%) |
Oct 23, 2014 | 25.98 | 26.26 | 25.92 | 26.03 | 11,784,990 | +0.41(+1.59%) |
Oct 22, 2014 | 26.13 | 26.14 | 25.60 | 25.62 | 11,461,976 | -0.48(-1.85%) |
Oct 21, 2014 | 25.75 | 26.21 | 25.70 | 26.10 | 14,636,973 | +0.57(+2.22%) |
Oct 20, 2014 | 25.39 | 25.61 | 25.39 | 25.54 | 14,415,208 | +0.08(+0.30%) |
Oct 17, 2014 | 25.84 | 26.06 | 25.34 | 25.46 | 21,429,218 | +0.53(+2.12%) |
Oct 16, 2014 | 24.26 | 25.44 | 24.16 | 24.93 | 21,447,412 | -0.06(-0.25%) |
Oct 15, 2014 | 24.82 | 25.10 | 24.03 | 24.99 | 28,245,452 | -0.31(-1.21%) |
Oct 14, 2014 | 25.29 | 25.61 | 25.12 | 25.30 | 16,852,834 | +0.12(+0.49%) |
Oct 13, 2014 | 25.35 | 25.63 | 25.16 | 25.18 | 19,140,336 | -0.07(-0.27%) |
Oct 10, 2014 | 25.39 | 25.80 | 25.28 | 25.24 | 14,591,778 | -0.28(-1.08%) |
Oct 09, 2014 | 26.48 | 26.48 | 25.47 | 25.52 | 17,631,202 | -0.92(-3.48%) |
Oct 08, 2014 | 26.09 | 26.47 | 25.60 | 26.44 | 16,189,230 | +0.37(+1.41%) |
Oct 07, 2014 | 26.66 | 26.67 | 26.07 | 26.07 | 13,215,157 | -0.74(-2.77%) |
Oct 06, 2014 | 27.08 | 27.13 | 26.72 | 26.82 | 9,186,847 | -0.05(-0.17%) |
Oct 03, 2014 | 26.53 | 26.95 | 26.47 | 26.86 | 11,496,124 | +0.59(+2.25%) |
Oct 02, 2014 | 26.10 | 26.35 | 25.90 | 26.27 | 11,054,545 | +0.25(+0.94%) |