Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.28 | 27.17 | 27.17 | 27.17 | 4,106,625 | -0.03(-0.12%) |
Dec 30, 2014 | 27.21 | 27.33 | 27.12 | 27.20 | 5,142,258 | -0.27(-0.97%) |
Dec 29, 2014 | 27.62 | 27.65 | 27.45 | 27.47 | 4,642,638 | +0.04(+0.14%) |
Dec 26, 2014 | 27.32 | 27.52 | 27.27 | 27.43 | 3,123,246 | +0.19(+0.70%) |
Dec 24, 2014 | 27.18 | 27.24 | 27.24 | 27.24 | 2,103,021 | +0.07(+0.26%) |
Dec 23, 2014 | 27.51 | 27.53 | 27.09 | 27.17 | 7,410,786 | -0.44(-1.61%) |
Dec 22, 2014 | 27.81 | 27.82 | 27.49 | 27.61 | 6,809,042 | +0.06(+0.21%) |
Dec 19, 2014 | 27.39 | 27.70 | 27.32 | 27.56 | 5,522,243 | +0.04(+0.14%) |
Dec 18, 2014 | 27.25 | 27.53 | 27.12 | 27.52 | 8,705,049 | +0.79(+2.97%) |
Dec 17, 2014 | 26.64 | 26.89 | 26.53 | 26.73 | 6,499,052 | +0.08(+0.29%) |
Dec 16, 2014 | 26.36 | 26.95 | 26.31 | 26.65 | 9,225,906 | +0.39(+1.50%) |
Dec 15, 2014 | 26.93 | 27.04 | 26.25 | 26.25 | 8,525,678 | -0.71(-2.64%) |
Dec 12, 2014 | 27.55 | 27.78 | 26.96 | 26.97 | 7,699,223 | -0.59(-2.15%) |
Dec 11, 2014 | 27.60 | 27.91 | 27.50 | 27.56 | 7,357,846 | -0.09(-0.32%) |
Dec 10, 2014 | 27.51 | 27.70 | 27.46 | 27.65 | 21,601,516 | -0.39(-1.41%) |
Dec 09, 2014 | 28.53 | 28.56 | 27.91 | 28.04 | 12,586,783 | -0.92(-3.18%) |
Dec 08, 2014 | 29.15 | 29.20 | 28.93 | 28.96 | 4,416,585 | -0.31(-1.04%) |
Dec 05, 2014 | 29.19 | 29.31 | 29.08 | 29.27 | 3,833,461 | +0.10(+0.33%) |
Dec 04, 2014 | 29.33 | 29.43 | 29.13 | 29.17 | 4,724,184 | -0.52(-1.76%) |
Dec 03, 2014 | 29.71 | 29.80 | 29.61 | 29.69 | 3,749,938 | -0.27(-0.91%) |
Dec 02, 2014 | 29.86 | 29.99 | 29.80 | 29.97 | 3,707,935 | +0.14(+0.47%) |
Dec 01, 2014 | 29.84 | 29.93 | 29.74 | 29.83 | 5,425,012 | +0.30(+1.01%) |
Nov 28, 2014 | 29.58 | 29.71 | 29.51 | 29.53 | 2,217,566 | -0.04(-0.15%) |
Nov 26, 2014 | 29.53 | 29.57 | 29.57 | 29.57 | 3,220,836 | +0.15(+0.52%) |
Nov 25, 2014 | 29.32 | 29.55 | 29.29 | 29.42 | 4,363,263 | +0.01(+0.02%) |
Nov 24, 2014 | 29.49 | 29.50 | 29.31 | 29.41 | 4,084,820 | -0.08(-0.28%) |
Nov 21, 2014 | 29.46 | 29.64 | 29.41 | 29.50 | 4,683,712 | +0.01(+0.04%) |
Nov 20, 2014 | 29.50 | 29.59 | 29.41 | 29.48 | 4,529,810 | +0.08(+0.28%) |
Nov 19, 2014 | 29.38 | 29.53 | 29.22 | 29.40 | 5,059,701 | -0.02(-0.06%) |
Nov 18, 2014 | 29.26 | 29.43 | 29.23 | 29.42 | 5,523,162 | +0.25(+0.87%) |
Nov 17, 2014 | 29.07 | 29.26 | 29.06 | 29.17 | 4,987,418 | +0.09(+0.31%) |
Nov 14, 2014 | 29.03 | 29.12 | 29.00 | 29.08 | 4,076,941 | +0.05(+0.18%) |
Nov 13, 2014 | 29.02 | 29.18 | 28.96 | 29.03 | 4,794,856 | +0.03(+0.09%) |
Nov 12, 2014 | 29.05 | 29.12 | 28.87 | 29.00 | 4,434,447 | -0.22(-0.74%) |
Nov 11, 2014 | 29.00 | 29.22 | 28.91 | 29.22 | 6,479,347 | +0.51(+1.77%) |
Nov 10, 2014 | 28.75 | 28.81 | 28.66 | 28.71 | 3,209,635 | +0.16(+0.56%) |
Nov 07, 2014 | 28.54 | 28.61 | 28.43 | 28.55 | 6,517,525 | +0.10(+0.36%) |
Nov 06, 2014 | 28.68 | 28.73 | 28.41 | 28.45 | 5,130,633 | -0.25(-0.86%) |
Nov 05, 2014 | 28.88 | 28.91 | 28.66 | 28.70 | 5,691,727 | +0.12(+0.43%) |
Nov 04, 2014 | 28.60 | 28.63 | 28.48 | 28.57 | 5,176,082 | +0.04(+0.15%) |
Nov 03, 2014 | 28.53 | 28.60 | 28.36 | 28.53 | 4,496,287 | +0.00(+0.00%) |
Oct 31, 2014 | 28.40 | 28.54 | 28.32 | 28.53 | 5,666,548 | +0.22(+0.78%) |
Oct 30, 2014 | 28.09 | 28.37 | 28.07 | 28.31 | 5,925,329 | +0.04(+0.13%) |
Oct 29, 2014 | 28.32 | 28.42 | 28.18 | 28.27 | 4,911,149 | -0.01(-0.04%) |
Oct 28, 2014 | 28.33 | 28.35 | 28.17 | 28.28 | 5,933,535 | -0.17(-0.59%) |
Oct 27, 2014 | 28.63 | 28.72 | 28.34 | 28.45 | 7,675,986 | -0.26(-0.92%) |
Oct 24, 2014 | 28.62 | 28.72 | 28.57 | 28.72 | 11,031,220 | +0.27(+0.95%) |
Oct 23, 2014 | 28.28 | 28.59 | 28.19 | 28.45 | 9,145,004 | +0.60(+2.14%) |
Oct 22, 2014 | 27.97 | 28.24 | 27.83 | 27.85 | 14,487,656 | +0.49(+1.79%) |
Oct 21, 2014 | 27.02 | 27.43 | 26.99 | 27.36 | 15,979,346 | +0.01(+0.05%) |
Oct 20, 2014 | 27.24 | 27.39 | 27.16 | 27.35 | 6,506,323 | -0.04(-0.14%) |
Oct 17, 2014 | 27.34 | 27.50 | 27.29 | 27.39 | 7,440,098 | +0.50(+1.84%) |
Oct 16, 2014 | 26.32 | 27.07 | 26.28 | 26.89 | 12,210,698 | -0.16(-0.58%) |
Oct 15, 2014 | 27.05 | 27.11 | 26.53 | 27.05 | 12,350,944 | -0.34(-1.26%) |
Oct 14, 2014 | 27.51 | 27.66 | 27.33 | 27.39 | 7,198,120 | -0.09(-0.34%) |
Oct 13, 2014 | 27.81 | 27.91 | 27.48 | 27.49 | 6,618,644 | -0.18(-0.66%) |
Oct 10, 2014 | 27.91 | 27.99 | 27.66 | 27.67 | 12,906,205 | -0.43(-1.54%) |
Oct 09, 2014 | 28.46 | 28.59 | 28.08 | 28.10 | 12,517,873 | -0.60(-2.10%) |
Oct 08, 2014 | 28.27 | 28.70 | 28.25 | 28.70 | 17,224,650 | +0.33(+1.15%) |
Oct 07, 2014 | 28.55 | 28.58 | 28.35 | 28.38 | 8,174,665 | -0.38(-1.33%) |
Oct 06, 2014 | 28.86 | 28.99 | 28.70 | 28.76 | 9,749,847 | +0.08(+0.26%) |
Oct 03, 2014 | 28.45 | 28.79 | 28.45 | 28.69 | 11,329,038 | +0.07(+0.24%) |
Oct 02, 2014 | 28.79 | 28.80 | 28.41 | 28.62 | 13,116,552 | -0.17(-0.59%) |