Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.13 | 26.54 | 26.54 | 26.54 | 1,392,700 | -0.46(-1.72%) |
Dec 30, 2014 | 27.04 | 27.31 | 26.86 | 27.00 | 1,380,421 | -0.09(-0.31%) |
Dec 29, 2014 | 27.27 | 27.54 | 27.07 | 27.09 | 878,383 | -0.20(-0.73%) |
Dec 26, 2014 | 27.52 | 27.78 | 27.25 | 27.29 | 507,526 | -0.05(-0.18%) |
Dec 24, 2014 | 27.29 | 27.34 | 27.34 | 27.34 | 447,800 | +0.07(+0.26%) |
Dec 23, 2014 | 27.79 | 28.14 | 27.23 | 27.27 | 1,170,350 | -0.26(-0.94%) |
Dec 22, 2014 | 27.52 | 27.77 | 27.29 | 27.53 | 803,893 | +0.10(+0.36%) |
Dec 19, 2014 | 27.09 | 27.64 | 27.08 | 27.43 | 4,231,349 | +0.26(+0.96%) |
Dec 18, 2014 | 27.20 | 27.41 | 26.82 | 27.17 | 1,607,041 | +0.34(+1.25%) |
Dec 17, 2014 | 26.66 | 26.89 | 26.36 | 26.84 | 1,287,947 | +0.32(+1.23%) |
Dec 16, 2014 | 26.47 | 26.88 | 26.18 | 26.51 | 1,659,623 | -0.06(-0.23%) |
Dec 15, 2014 | 27.28 | 27.44 | 26.49 | 26.57 | 1,740,384 | -0.61(-2.26%) |
Dec 12, 2014 | 26.93 | 27.32 | 26.86 | 27.18 | 1,540,467 | -0.07(-0.24%) |
Dec 11, 2014 | 27.09 | 27.45 | 26.97 | 27.25 | 1,654,015 | +0.25(+0.93%) |
Dec 10, 2014 | 27.91 | 28.24 | 26.96 | 27.00 | 1,920,373 | -1.03(-3.67%) |
Dec 09, 2014 | 27.57 | 28.07 | 27.50 | 28.03 | 1,106,245 | +0.21(+0.74%) |
Dec 08, 2014 | 27.88 | 28.00 | 27.66 | 27.82 | 1,498,518 | -0.04(-0.13%) |
Dec 05, 2014 | 28.46 | 28.46 | 27.80 | 27.86 | 2,154,500 | -0.54(-1.88%) |
Dec 04, 2014 | 28.69 | 28.75 | 28.30 | 28.39 | 1,089,923 | -0.36(-1.23%) |
Dec 03, 2014 | 27.63 | 28.93 | 27.59 | 28.75 | 1,895,482 | +0.97(+3.49%) |
Dec 02, 2014 | 27.62 | 27.80 | 27.32 | 27.78 | 1,027,127 | +0.21(+0.76%) |
Dec 01, 2014 | 27.92 | 28.14 | 27.57 | 27.57 | 1,500,013 | -0.55(-1.97%) |
Nov 28, 2014 | 27.90 | 28.18 | 27.88 | 28.12 | 670,930 | +0.20(+0.70%) |
Nov 26, 2014 | 28.07 | 27.93 | 27.93 | 27.93 | 1,005,700 | -0.22(-0.78%) |
Nov 25, 2014 | 28.22 | 28.33 | 28.00 | 28.15 | 1,393,990 | -0.02(-0.07%) |
Nov 24, 2014 | 28.44 | 28.59 | 28.00 | 28.17 | 1,768,643 | -0.25(-0.90%) |
Nov 21, 2014 | 28.59 | 28.77 | 28.28 | 28.43 | 1,599,909 | +0.19(+0.66%) |
Nov 20, 2014 | 28.03 | 28.41 | 28.03 | 28.24 | 1,361,514 | -0.01(-0.02%) |
Nov 19, 2014 | 28.51 | 28.60 | 27.73 | 28.25 | 1,782,734 | -0.36(-1.24%) |
Nov 18, 2014 | 28.83 | 28.90 | 28.54 | 28.60 | 1,688,288 | -0.07(-0.26%) |
Nov 17, 2014 | 28.91 | 29.20 | 28.45 | 28.68 | 1,207,583 | -0.36(-1.22%) |
Nov 14, 2014 | 29.11 | 29.19 | 28.97 | 29.03 | 1,423,002 | -0.16(-0.55%) |
Nov 13, 2014 | 28.65 | 29.25 | 28.63 | 29.19 | 2,349,948 | +0.38(+1.32%) |
Nov 12, 2014 | 28.10 | 28.82 | 28.01 | 28.81 | 1,474,299 | +0.35(+1.23%) |
Nov 11, 2014 | 27.86 | 28.47 | 27.79 | 28.46 | 1,404,760 | +0.55(+1.97%) |
Nov 10, 2014 | 27.27 | 27.92 | 27.27 | 27.91 | 1,453,023 | +0.60(+2.20%) |
Nov 07, 2014 | 27.52 | 27.56 | 27.07 | 27.31 | 2,323,712 | -0.17(-0.60%) |
Nov 06, 2014 | 27.20 | 27.69 | 27.17 | 27.48 | 1,302,455 | +0.20(+0.73%) |
Nov 05, 2014 | 27.61 | 27.81 | 26.98 | 27.27 | 1,931,883 | -0.07(-0.24%) |
Nov 04, 2014 | 26.85 | 27.37 | 26.80 | 27.34 | 2,257,767 | +0.43(+1.60%) |
Nov 03, 2014 | 26.96 | 27.12 | 26.82 | 26.91 | 3,665,997 | +0.05(+0.19%) |
Oct 31, 2014 | 27.15 | 27.86 | 25.66 | 26.86 | 11,713,910 | -3.57(-11.73%) |
Oct 30, 2014 | 30.06 | 30.56 | 29.82 | 30.43 | 1,356,962 | +0.26(+0.86%) |
Oct 29, 2014 | 30.81 | 31.02 | 29.92 | 30.17 | 1,364,473 | -0.76(-2.46%) |
Oct 28, 2014 | 29.79 | 31.02 | 29.68 | 30.93 | 1,221,610 | +1.29(+4.35%) |
Oct 27, 2014 | 29.42 | 29.67 | 29.18 | 29.64 | 843,630 | +0.04(+0.12%) |
Oct 24, 2014 | 29.69 | 29.69 | 29.27 | 29.61 | 814,580 | -0.04(-0.15%) |
Oct 23, 2014 | 29.11 | 29.91 | 28.82 | 29.65 | 2,491,133 | +1.02(+3.56%) |
Oct 22, 2014 | 29.45 | 29.50 | 28.57 | 28.63 | 1,217,381 | -0.82(-2.78%) |
Oct 21, 2014 | 29.02 | 29.56 | 29.02 | 29.45 | 1,587,470 | +0.52(+1.80%) |
Oct 20, 2014 | 28.70 | 29.23 | 28.48 | 28.93 | 1,196,112 | +0.18(+0.64%) |
Oct 17, 2014 | 29.36 | 29.53 | 28.74 | 28.75 | 2,205,423 | -0.27(-0.95%) |
Oct 16, 2014 | 28.16 | 29.16 | 28.16 | 29.02 | 2,117,428 | +0.41(+1.42%) |
Oct 15, 2014 | 27.97 | 28.82 | 27.97 | 28.61 | 3,575,418 | +0.24(+0.86%) |
Oct 14, 2014 | 27.91 | 28.97 | 27.89 | 28.37 | 2,303,986 | +0.62(+2.23%) |
Oct 13, 2014 | 27.83 | 28.07 | 27.65 | 27.75 | 1,371,967 | -0.04(-0.14%) |
Oct 10, 2014 | 28.24 | 28.46 | 27.62 | 27.79 | 3,164,369 | -0.56(-1.98%) |
Oct 09, 2014 | 28.92 | 29.11 | 28.34 | 28.35 | 1,243,191 | -0.58(-2.00%) |
Oct 08, 2014 | 28.50 | 28.99 | 28.00 | 28.93 | 2,065,017 | +0.46(+1.62%) |
Oct 07, 2014 | 29.27 | 29.33 | 28.47 | 28.47 | 1,995,968 | -1.04(-3.52%) |
Oct 06, 2014 | 29.51 | 29.66 | 29.33 | 29.51 | 1,443,296 | +0.12(+0.39%) |
Oct 03, 2014 | 29.83 | 29.83 | 29.12 | 29.39 | 2,435,913 | -0.07(-0.22%) |
Oct 02, 2014 | 29.78 | 30.06 | 29.27 | 29.46 | 1,833,556 | -0.37(-1.24%) |