Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.62 | 27.36 | 27.36 | 27.36 | 15,665,675 | -0.14(-0.51%) |
Dec 30, 2014 | 27.09 | 27.59 | 26.97 | 27.51 | 19,093,674 | +0.38(+1.42%) |
Dec 29, 2014 | 26.55 | 27.30 | 26.49 | 27.12 | 21,244,488 | +0.68(+2.58%) |
Dec 26, 2014 | 26.30 | 26.53 | 26.22 | 26.44 | 8,513,306 | +0.24(+0.90%) |
Dec 24, 2014 | 26.28 | 26.20 | 26.20 | 26.20 | 5,735,716 | -0.10(-0.39%) |
Dec 23, 2014 | 26.24 | 26.42 | 26.17 | 26.31 | 10,804,666 | +0.26(+0.99%) |
Dec 22, 2014 | 25.58 | 26.11 | 25.57 | 26.05 | 16,892,676 | +0.33(+1.28%) |
Dec 19, 2014 | 24.90 | 25.81 | 24.89 | 25.72 | 24,227,454 | +0.83(+3.34%) |
Dec 18, 2014 | 24.80 | 24.89 | 24.43 | 24.89 | 17,991,856 | +0.47(+1.93%) |
Dec 17, 2014 | 24.15 | 24.53 | 24.02 | 24.42 | 16,870,006 | +0.33(+1.37%) |
Dec 16, 2014 | 24.00 | 24.34 | 23.75 | 24.09 | 30,989,440 | -0.21(-0.87%) |
Dec 15, 2014 | 24.85 | 24.90 | 24.28 | 24.30 | 20,470,980 | -0.45(-1.81%) |
Dec 12, 2014 | 25.04 | 25.20 | 24.75 | 24.75 | 14,338,197 | -0.49(-1.93%) |
Dec 11, 2014 | 25.19 | 25.62 | 25.08 | 25.23 | 16,912,262 | +0.17(+0.69%) |
Dec 10, 2014 | 25.65 | 25.75 | 24.98 | 25.06 | 14,775,344 | -0.66(-2.56%) |
Dec 09, 2014 | 25.30 | 25.77 | 25.22 | 25.72 | 14,201,335 | +0.10(+0.40%) |
Dec 08, 2014 | 26.27 | 26.31 | 25.56 | 25.62 | 20,571,186 | -0.74(-2.82%) |
Dec 05, 2014 | 25.82 | 26.49 | 25.77 | 26.36 | 22,821,592 | +0.65(+2.54%) |
Dec 04, 2014 | 26.15 | 26.16 | 25.67 | 25.71 | 15,041,455 | -0.43(-1.63%) |
Dec 03, 2014 | 25.93 | 26.24 | 25.91 | 26.14 | 14,989,339 | +0.30(+1.14%) |
Dec 02, 2014 | 25.68 | 26.12 | 25.63 | 25.84 | 19,031,550 | +0.25(+0.97%) |
Dec 01, 2014 | 25.88 | 26.00 | 25.53 | 25.59 | 18,409,900 | -0.38(-1.47%) |
Nov 28, 2014 | 25.17 | 26.06 | 25.04 | 25.97 | 18,070,878 | +1.06(+4.24%) |
Nov 26, 2014 | 25.07 | 24.92 | 24.92 | 24.92 | 9,543,335 | -0.12(-0.50%) |
Nov 25, 2014 | 25.06 | 25.16 | 24.84 | 25.04 | 11,930,638 | +0.03(+0.12%) |
Nov 24, 2014 | 25.06 | 25.13 | 24.68 | 25.01 | 17,132,864 | +0.05(+0.19%) |
Nov 21, 2014 | 25.28 | 25.29 | 24.83 | 24.96 | 11,026,963 | +0.00(+0.00%) |
Nov 20, 2014 | 24.83 | 25.06 | 24.71 | 24.96 | 10,364,322 | -0.02(-0.06%) |
Nov 19, 2014 | 25.02 | 25.10 | 24.82 | 24.98 | 10,670,290 | -0.09(-0.37%) |
Nov 18, 2014 | 25.18 | 25.24 | 24.76 | 25.07 | 12,569,986 | -0.03(-0.12%) |
Nov 17, 2014 | 24.86 | 25.24 | 24.78 | 25.10 | 15,314,171 | +0.40(+1.64%) |
Nov 14, 2014 | 24.59 | 24.87 | 24.46 | 24.70 | 10,938,887 | +0.11(+0.44%) |
Nov 13, 2014 | 24.48 | 24.78 | 24.45 | 24.59 | 10,752,009 | +0.18(+0.73%) |
Nov 12, 2014 | 24.32 | 24.51 | 24.17 | 24.41 | 9,596,567 | +0.05(+0.22%) |
Nov 11, 2014 | 24.12 | 24.40 | 24.08 | 24.36 | 9,643,435 | +0.18(+0.74%) |
Nov 10, 2014 | 24.34 | 24.47 | 23.95 | 24.18 | 13,199,039 | -0.37(-1.49%) |
Nov 07, 2014 | 24.33 | 24.66 | 24.27 | 24.54 | 12,962,456 | +0.17(+0.70%) |
Nov 06, 2014 | 23.85 | 24.44 | 23.81 | 24.37 | 16,383,974 | +0.50(+2.08%) |
Nov 05, 2014 | 24.20 | 24.22 | 23.74 | 23.88 | 14,298,827 | -0.07(-0.29%) |
Nov 04, 2014 | 24.12 | 24.33 | 23.84 | 23.95 | 15,519,692 | -0.28(-1.15%) |
Nov 03, 2014 | 24.36 | 24.44 | 23.92 | 24.22 | 12,765,176 | -0.17(-0.70%) |
Oct 31, 2014 | 24.20 | 24.57 | 24.05 | 24.40 | 20,000,472 | +0.48(+2.01%) |
Oct 30, 2014 | 23.75 | 24.11 | 23.66 | 23.91 | 12,966,359 | +0.05(+0.20%) |
Oct 29, 2014 | 24.24 | 24.30 | 23.58 | 23.87 | 14,979,778 | -0.35(-1.44%) |
Oct 28, 2014 | 23.61 | 24.26 | 23.41 | 24.22 | 33,555,528 | +0.85(+3.62%) |
Oct 27, 2014 | 23.42 | 23.69 | 23.34 | 23.37 | 16,462,141 | +0.03(+0.13%) |
Oct 24, 2014 | 24.12 | 24.30 | 23.29 | 23.34 | 39,017,492 | -0.69(-2.88%) |
Oct 23, 2014 | 24.82 | 24.85 | 23.94 | 24.03 | 32,744,992 | -0.30(-1.21%) |
Oct 22, 2014 | 23.78 | 24.48 | 23.75 | 24.33 | 22,968,720 | +0.37(+1.52%) |
Oct 21, 2014 | 23.70 | 24.14 | 23.56 | 23.96 | 16,187,276 | +0.39(+1.65%) |
Oct 20, 2014 | 23.48 | 23.54 | 23.36 | 23.57 | 15,059,829 | +0.08(+0.33%) |
Oct 17, 2014 | 23.60 | 24.06 | 23.44 | 23.49 | 23,605,580 | +0.23(+1.00%) |
Oct 16, 2014 | 22.63 | 23.42 | 22.60 | 23.26 | 23,456,982 | +0.19(+0.84%) |
Oct 15, 2014 | 23.05 | 23.51 | 22.39 | 23.07 | 38,127,344 | -0.33(-1.40%) |
Oct 14, 2014 | 23.23 | 23.60 | 23.19 | 23.39 | 18,658,038 | +0.25(+1.07%) |
Oct 13, 2014 | 23.53 | 23.79 | 23.09 | 23.14 | 22,814,134 | -0.39(-1.65%) |
Oct 10, 2014 | 23.53 | 24.04 | 23.44 | 23.53 | 26,380,742 | -0.57(-2.38%) |
Oct 09, 2014 | 24.93 | 24.96 | 23.94 | 24.11 | 29,730,042 | -0.89(-3.57%) |
Oct 08, 2014 | 24.74 | 25.03 | 23.92 | 25.00 | 36,436,040 | +0.32(+1.29%) |
Oct 07, 2014 | 25.67 | 25.67 | 24.59 | 24.68 | 33,027,156 | -1.54(-5.87%) |
Oct 06, 2014 | 26.29 | 26.60 | 25.93 | 26.22 | 11,706,671 | -0.01(-0.03%) |
Oct 03, 2014 | 25.97 | 26.34 | 25.83 | 26.23 | 21,856,994 | +0.45(+1.75%) |
Oct 02, 2014 | 25.27 | 25.95 | 25.24 | 25.78 | 26,764,750 | +0.54(+2.12%) |