Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.97 | 27.61 | 27.61 | 27.61 | 9,119,107 | -0.31(-1.12%) |
Dec 30, 2014 | 28.10 | 28.25 | 27.89 | 27.92 | 6,539,573 | -0.22(-0.80%) |
Dec 29, 2014 | 28.22 | 28.27 | 28.00 | 28.14 | 7,186,497 | -0.21(-0.73%) |
Dec 26, 2014 | 28.21 | 28.48 | 28.21 | 28.35 | 5,339,087 | +0.13(+0.48%) |
Dec 24, 2014 | 28.38 | 28.22 | 28.22 | 28.22 | 7,283,542 | -0.10(-0.34%) |
Dec 23, 2014 | 28.22 | 28.37 | 28.12 | 28.31 | 8,265,065 | +0.18(+0.66%) |
Dec 22, 2014 | 28.00 | 28.18 | 27.91 | 28.13 | 15,958,267 | +0.09(+0.32%) |
Dec 19, 2014 | 28.44 | 28.65 | 27.85 | 28.04 | 29,348,824 | -0.39(-1.39%) |
Dec 18, 2014 | 27.97 | 28.43 | 27.76 | 28.43 | 13,619,993 | +0.74(+2.66%) |
Dec 17, 2014 | 27.47 | 27.84 | 27.25 | 27.69 | 14,333,602 | +0.34(+1.24%) |
Dec 16, 2014 | 27.28 | 27.95 | 27.12 | 27.36 | 15,620,000 | -0.10(-0.36%) |
Dec 15, 2014 | 27.64 | 27.79 | 27.26 | 27.46 | 14,636,634 | -0.08(-0.28%) |
Dec 12, 2014 | 27.65 | 28.00 | 27.53 | 27.53 | 10,881,514 | -0.31(-1.12%) |
Dec 11, 2014 | 27.69 | 28.05 | 27.62 | 27.84 | 9,491,145 | +0.12(+0.44%) |
Dec 10, 2014 | 28.20 | 28.24 | 27.69 | 27.72 | 11,517,383 | -0.39(-1.40%) |
Dec 09, 2014 | 28.10 | 28.22 | 27.79 | 28.12 | 9,271,157 | -0.13(-0.45%) |
Dec 08, 2014 | 28.34 | 28.58 | 28.18 | 28.24 | 10,594,705 | -0.08(-0.27%) |
Dec 05, 2014 | 28.24 | 28.33 | 28.09 | 28.32 | 8,168,027 | +0.07(+0.26%) |
Dec 04, 2014 | 28.28 | 28.32 | 28.04 | 28.25 | 12,583,645 | -0.14(-0.49%) |
Dec 03, 2014 | 28.01 | 28.42 | 27.95 | 28.39 | 17,043,154 | +0.35(+1.25%) |
Dec 02, 2014 | 27.92 | 28.06 | 27.81 | 28.04 | 15,083,147 | +0.14(+0.52%) |
Dec 01, 2014 | 27.80 | 28.00 | 27.79 | 27.89 | 11,129,153 | +0.02(+0.08%) |
Nov 28, 2014 | 27.71 | 27.98 | 27.71 | 27.87 | 5,559,546 | +0.30(+1.09%) |
Nov 26, 2014 | 27.43 | 27.57 | 27.57 | 27.57 | 7,592,209 | +0.14(+0.53%) |
Nov 25, 2014 | 27.31 | 27.48 | 27.15 | 27.43 | 12,863,927 | +0.12(+0.43%) |
Nov 24, 2014 | 27.46 | 27.59 | 27.30 | 27.31 | 10,077,323 | +0.01(+0.02%) |
Nov 21, 2014 | 27.22 | 27.32 | 27.17 | 27.31 | 18,063,494 | +0.23(+0.84%) |
Nov 20, 2014 | 27.12 | 27.19 | 27.01 | 27.08 | 16,058,860 | -0.17(-0.63%) |
Nov 19, 2014 | 27.30 | 27.33 | 27.18 | 27.25 | 10,782,185 | -0.07(-0.26%) |
Nov 18, 2014 | 27.28 | 27.41 | 27.24 | 27.32 | 10,992,503 | +0.12(+0.45%) |
Nov 17, 2014 | 27.03 | 27.25 | 27.01 | 27.20 | 10,867,872 | +0.15(+0.55%) |
Nov 14, 2014 | 27.42 | 27.42 | 26.95 | 27.05 | 12,205,746 | -0.37(-1.36%) |
Nov 13, 2014 | 27.49 | 27.70 | 27.30 | 27.42 | 9,472,374 | +0.07(+0.24%) |
Nov 12, 2014 | 27.28 | 27.42 | 27.00 | 27.36 | 13,593,589 | +0.03(+0.10%) |
Nov 11, 2014 | 27.63 | 27.71 | 27.27 | 27.33 | 9,759,140 | -0.33(-1.18%) |
Nov 10, 2014 | 27.68 | 27.78 | 27.51 | 27.66 | 14,600,787 | +0.00(+0.00%) |
Nov 07, 2014 | 27.48 | 27.66 | 27.32 | 27.66 | 10,596,895 | +0.17(+0.63%) |
Nov 06, 2014 | 27.64 | 27.67 | 27.41 | 27.48 | 8,897,854 | -0.11(-0.38%) |
Nov 05, 2014 | 27.60 | 27.71 | 27.24 | 27.59 | 12,098,078 | +0.18(+0.67%) |
Nov 04, 2014 | 27.18 | 27.52 | 27.18 | 27.41 | 9,938,646 | +0.28(+1.02%) |
Nov 03, 2014 | 26.78 | 27.21 | 26.78 | 27.13 | 9,602,483 | +0.32(+1.20%) |
Oct 31, 2014 | 26.58 | 26.82 | 26.49 | 26.81 | 14,095,758 | +0.47(+1.77%) |
Oct 30, 2014 | 26.35 | 26.50 | 26.11 | 26.34 | 13,832,294 | -0.04(-0.15%) |
Oct 29, 2014 | 26.43 | 26.56 | 26.24 | 26.38 | 13,065,718 | +0.02(+0.08%) |
Oct 28, 2014 | 26.55 | 26.55 | 26.13 | 26.36 | 11,664,983 | -0.06(-0.23%) |
Oct 27, 2014 | 26.37 | 26.59 | 26.34 | 26.42 | 7,844,639 | +0.08(+0.32%) |
Oct 24, 2014 | 26.19 | 26.34 | 26.11 | 26.34 | 6,617,818 | +0.20(+0.76%) |
Oct 23, 2014 | 26.39 | 26.45 | 26.10 | 26.14 | 8,824,164 | +0.04(+0.15%) |
Oct 22, 2014 | 26.07 | 26.41 | 26.07 | 26.10 | 11,622,599 | +0.02(+0.09%) |
Oct 21, 2014 | 25.81 | 26.08 | 25.63 | 26.08 | 10,128,141 | +0.33(+1.29%) |
Oct 20, 2014 | 25.35 | 25.79 | 25.33 | 25.74 | 9,521,541 | +0.42(+1.66%) |
Oct 17, 2014 | 25.19 | 25.40 | 24.99 | 25.32 | 16,781,526 | +0.27(+1.08%) |
Oct 16, 2014 | 24.88 | 25.21 | 24.76 | 25.05 | 19,330,878 | -0.20(-0.79%) |
Oct 15, 2014 | 25.31 | 25.52 | 24.73 | 25.25 | 25,621,244 | -0.36(-1.41%) |
Oct 14, 2014 | 25.57 | 25.77 | 25.40 | 25.61 | 12,865,092 | +0.07(+0.28%) |
Oct 13, 2014 | 25.82 | 26.03 | 25.54 | 25.54 | 15,608,660 | -0.37(-1.43%) |
Oct 10, 2014 | 25.90 | 26.29 | 25.88 | 25.91 | 16,855,714 | +0.19(+0.75%) |
Oct 09, 2014 | 25.89 | 26.12 | 25.62 | 25.71 | 14,223,045 | -0.24(-0.92%) |
Oct 08, 2014 | 25.55 | 25.96 | 25.46 | 25.95 | 11,813,509 | +0.42(+1.63%) |
Oct 07, 2014 | 25.75 | 25.81 | 25.52 | 25.54 | 11,097,341 | -0.26(-0.99%) |
Oct 06, 2014 | 25.73 | 25.84 | 25.54 | 25.79 | 12,156,611 | +0.18(+0.69%) |
Oct 03, 2014 | 25.33 | 25.64 | 25.27 | 25.61 | 12,973,860 | +0.40(+1.58%) |
Oct 02, 2014 | 25.38 | 25.41 | 25.06 | 25.22 | 14,539,378 | -0.17(-0.66%) |