Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.60 | 28.23 | 28.23 | 28.23 | 8,916,881 | -0.32(-1.12%) |
Dec 30, 2014 | 28.74 | 28.89 | 28.52 | 28.55 | 6,394,552 | -0.23(-0.80%) |
Dec 29, 2014 | 28.86 | 28.91 | 28.64 | 28.78 | 7,027,129 | -0.21(-0.73%) |
Dec 26, 2014 | 28.85 | 29.12 | 28.85 | 29.00 | 5,220,687 | +0.14(+0.48%) |
Dec 24, 2014 | 29.02 | 28.86 | 28.86 | 28.86 | 7,122,022 | -0.10(-0.34%) |
Dec 23, 2014 | 28.86 | 29.02 | 28.76 | 28.95 | 8,081,778 | +0.19(+0.66%) |
Dec 22, 2014 | 28.64 | 28.82 | 28.54 | 28.77 | 15,604,376 | +0.09(+0.32%) |
Dec 19, 2014 | 29.08 | 29.30 | 28.48 | 28.67 | 28,697,986 | -0.40(-1.38%) |
Dec 18, 2014 | 28.60 | 29.08 | 28.39 | 29.08 | 13,317,956 | +0.75(+2.66%) |
Dec 17, 2014 | 28.10 | 28.47 | 27.87 | 28.32 | 14,015,741 | +0.35(+1.24%) |
Dec 16, 2014 | 27.90 | 28.58 | 27.74 | 27.98 | 15,273,612 | -0.10(-0.36%) |
Dec 15, 2014 | 28.27 | 28.42 | 27.87 | 28.08 | 14,312,053 | -0.08(-0.28%) |
Dec 12, 2014 | 28.28 | 28.64 | 28.15 | 28.16 | 10,640,206 | -0.32(-1.12%) |
Dec 11, 2014 | 28.32 | 28.69 | 28.25 | 28.48 | 9,280,670 | +0.12(+0.44%) |
Dec 10, 2014 | 28.84 | 28.88 | 28.32 | 28.35 | 11,261,974 | -0.40(-1.40%) |
Dec 09, 2014 | 28.74 | 28.86 | 28.42 | 28.75 | 9,065,560 | -0.13(-0.45%) |
Dec 08, 2014 | 28.99 | 29.23 | 28.82 | 28.88 | 10,359,758 | -0.08(-0.27%) |
Dec 05, 2014 | 28.88 | 28.97 | 28.73 | 28.96 | 7,986,894 | +0.07(+0.26%) |
Dec 04, 2014 | 28.92 | 28.96 | 28.67 | 28.89 | 12,304,591 | -0.14(-0.49%) |
Dec 03, 2014 | 28.65 | 29.07 | 28.58 | 29.03 | 16,665,205 | +0.36(+1.25%) |
Dec 02, 2014 | 28.56 | 28.70 | 28.44 | 28.67 | 14,748,664 | +0.15(+0.52%) |
Dec 01, 2014 | 28.43 | 28.64 | 28.42 | 28.53 | 10,882,354 | +0.02(+0.08%) |
Nov 28, 2014 | 28.34 | 28.61 | 28.34 | 28.50 | 5,436,258 | +0.31(+1.09%) |
Nov 26, 2014 | 28.05 | 28.20 | 28.20 | 28.20 | 7,423,845 | +0.15(+0.53%) |
Nov 25, 2014 | 27.93 | 28.11 | 27.77 | 28.05 | 12,578,657 | +0.12(+0.43%) |
Nov 24, 2014 | 28.08 | 28.22 | 27.91 | 27.93 | 9,853,849 | +0.01(+0.02%) |
Nov 21, 2014 | 27.84 | 27.94 | 27.79 | 27.93 | 17,662,918 | +0.23(+0.84%) |
Nov 20, 2014 | 27.73 | 27.81 | 27.62 | 27.69 | 15,702,740 | -0.18(-0.63%) |
Nov 19, 2014 | 27.92 | 27.95 | 27.80 | 27.87 | 10,543,080 | -0.07(-0.26%) |
Nov 18, 2014 | 27.90 | 28.04 | 27.86 | 27.94 | 10,748,734 | +0.12(+0.45%) |
Nov 17, 2014 | 27.64 | 27.86 | 27.62 | 27.82 | 10,626,866 | +0.15(+0.55%) |
Nov 14, 2014 | 28.04 | 28.04 | 27.56 | 27.66 | 11,935,072 | -0.38(-1.35%) |
Nov 13, 2014 | 28.11 | 28.33 | 27.91 | 28.04 | 9,262,315 | +0.07(+0.24%) |
Nov 12, 2014 | 27.90 | 28.04 | 27.61 | 27.98 | 13,292,138 | +0.03(+0.10%) |
Nov 11, 2014 | 28.26 | 28.33 | 27.89 | 27.95 | 9,542,722 | -0.33(-1.18%) |
Nov 10, 2014 | 28.31 | 28.41 | 28.13 | 28.28 | 14,277,001 | +0.00(+0.00%) |
Nov 07, 2014 | 28.11 | 28.29 | 27.94 | 28.28 | 10,361,898 | +0.18(+0.63%) |
Nov 06, 2014 | 28.27 | 28.30 | 28.03 | 28.11 | 8,700,535 | -0.11(-0.38%) |
Nov 05, 2014 | 28.23 | 28.33 | 27.86 | 28.21 | 11,829,791 | +0.19(+0.67%) |
Nov 04, 2014 | 27.80 | 28.15 | 27.80 | 28.03 | 9,718,247 | +0.28(+1.02%) |
Nov 03, 2014 | 27.39 | 27.83 | 27.39 | 27.74 | 9,389,539 | +0.33(+1.20%) |
Oct 31, 2014 | 27.18 | 27.43 | 27.09 | 27.42 | 13,783,171 | +0.48(+1.77%) |
Oct 30, 2014 | 26.95 | 27.10 | 26.71 | 26.94 | 13,525,550 | -0.04(-0.15%) |
Oct 29, 2014 | 27.03 | 27.17 | 26.83 | 26.98 | 12,775,973 | +0.02(+0.08%) |
Oct 28, 2014 | 27.15 | 27.15 | 26.72 | 26.96 | 11,406,301 | -0.06(-0.23%) |
Oct 27, 2014 | 26.97 | 27.19 | 26.93 | 27.02 | 7,670,676 | +0.09(+0.32%) |
Oct 24, 2014 | 26.79 | 26.94 | 26.70 | 26.93 | 6,471,061 | +0.20(+0.76%) |
Oct 23, 2014 | 26.98 | 27.05 | 26.69 | 26.73 | 8,628,480 | +0.04(+0.15%) |
Oct 22, 2014 | 26.66 | 27.01 | 26.66 | 26.69 | 11,364,857 | +0.02(+0.09%) |
Oct 21, 2014 | 26.39 | 26.67 | 26.21 | 26.67 | 9,903,539 | +0.34(+1.29%) |
Oct 20, 2014 | 25.93 | 26.37 | 25.90 | 26.33 | 9,310,392 | +0.43(+1.66%) |
Oct 17, 2014 | 25.76 | 25.97 | 25.55 | 25.90 | 16,409,379 | +0.28(+1.08%) |
Oct 16, 2014 | 25.44 | 25.78 | 25.32 | 25.62 | 18,902,198 | -0.20(-0.79%) |
Oct 15, 2014 | 25.88 | 26.09 | 25.29 | 25.82 | 25,053,068 | -0.37(-1.41%) |
Oct 14, 2014 | 26.14 | 26.35 | 25.97 | 26.19 | 12,579,796 | +0.07(+0.28%) |
Oct 13, 2014 | 26.41 | 26.62 | 26.12 | 26.12 | 15,262,523 | -0.38(-1.43%) |
Oct 10, 2014 | 26.49 | 26.89 | 26.47 | 26.50 | 16,481,923 | +0.20(+0.75%) |
Oct 09, 2014 | 26.48 | 26.71 | 26.20 | 26.30 | 13,907,635 | -0.24(-0.92%) |
Oct 08, 2014 | 26.13 | 26.55 | 26.04 | 26.54 | 11,551,533 | +0.43(+1.63%) |
Oct 07, 2014 | 26.34 | 26.39 | 26.09 | 26.12 | 10,851,246 | -0.26(-0.99%) |
Oct 06, 2014 | 26.31 | 26.43 | 26.12 | 26.38 | 11,887,026 | +0.18(+0.69%) |
Oct 03, 2014 | 25.91 | 26.22 | 25.84 | 26.20 | 12,686,153 | +0.41(+1.58%) |
Oct 02, 2014 | 25.95 | 25.99 | 25.63 | 25.79 | 14,216,953 | -0.17(-0.66%) |