Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.73 | 25.70 | 25.70 | 25.70 | 11,413,758 | -0.26(-0.99%) |
Dec 30, 2014 | 26.12 | 26.24 | 25.86 | 25.96 | 8,683,627 | -0.14(-0.55%) |
Dec 29, 2014 | 26.18 | 26.39 | 25.90 | 26.10 | 11,970,573 | +0.01(+0.02%) |
Dec 26, 2014 | 26.02 | 26.31 | 25.84 | 26.10 | 7,502,520 | +0.16(+0.62%) |
Dec 24, 2014 | 25.95 | 25.94 | 25.94 | 25.94 | 7,567,502 | -0.22(-0.83%) |
Dec 23, 2014 | 26.30 | 26.34 | 25.93 | 26.16 | 14,756,233 | +0.05(+0.20%) |
Dec 22, 2014 | 26.22 | 26.22 | 25.60 | 26.10 | 12,278,920 | -0.21(-0.78%) |
Dec 19, 2014 | 25.81 | 26.35 | 25.65 | 26.31 | 21,173,542 | +0.69(+2.68%) |
Dec 18, 2014 | 25.84 | 26.01 | 25.01 | 25.62 | 25,204,902 | +0.67(+2.68%) |
Dec 17, 2014 | 24.03 | 25.15 | 23.97 | 24.95 | 35,917,856 | +1.02(+4.28%) |
Dec 16, 2014 | 23.66 | 24.71 | 23.57 | 23.93 | 20,424,994 | -0.17(-0.71%) |
Dec 15, 2014 | 24.78 | 24.85 | 23.84 | 24.10 | 22,006,716 | -0.35(-1.45%) |
Dec 12, 2014 | 24.86 | 25.27 | 24.44 | 24.46 | 44,650,124 | -0.78(-3.10%) |
Dec 11, 2014 | 25.64 | 26.22 | 25.13 | 25.24 | 23,348,008 | -0.34(-1.34%) |
Dec 10, 2014 | 26.36 | 26.42 | 25.36 | 25.58 | 28,997,356 | -1.10(-4.14%) |
Dec 09, 2014 | 26.30 | 26.78 | 25.78 | 26.69 | 20,007,624 | +0.32(+1.20%) |
Dec 08, 2014 | 27.89 | 28.12 | 26.20 | 26.37 | 36,009,840 | -1.90(-6.73%) |
Dec 05, 2014 | 28.77 | 28.96 | 28.23 | 28.28 | 10,668,128 | -0.62(-2.13%) |
Dec 04, 2014 | 28.69 | 29.19 | 28.69 | 28.89 | 9,680,623 | +0.01(+0.02%) |
Dec 03, 2014 | 28.49 | 29.08 | 28.33 | 28.89 | 10,503,819 | +0.24(+0.83%) |
Dec 02, 2014 | 28.42 | 29.19 | 28.12 | 28.65 | 15,841,385 | +0.32(+1.12%) |
Dec 01, 2014 | 29.02 | 29.22 | 27.84 | 28.33 | 26,478,732 | -0.91(-3.11%) |
Nov 28, 2014 | 29.95 | 30.04 | 29.11 | 29.24 | 13,135,299 | -1.75(-5.65%) |
Nov 26, 2014 | 30.95 | 30.99 | 30.99 | 30.99 | 6,518,112 | -0.03(-0.11%) |
Nov 25, 2014 | 31.15 | 31.43 | 30.82 | 31.03 | 9,450,986 | +0.08(+0.26%) |
Nov 24, 2014 | 31.36 | 31.53 | 30.82 | 30.95 | 11,560,423 | -0.40(-1.28%) |
Nov 21, 2014 | 31.77 | 31.93 | 31.14 | 31.35 | 7,421,378 | +0.01(+0.04%) |
Nov 20, 2014 | 31.17 | 31.53 | 31.16 | 31.34 | 6,558,305 | +0.14(+0.43%) |
Nov 19, 2014 | 30.97 | 31.43 | 30.65 | 31.20 | 7,557,556 | +0.38(+1.25%) |
Nov 18, 2014 | 30.76 | 31.12 | 30.64 | 30.82 | 9,037,397 | +0.13(+0.42%) |
Nov 17, 2014 | 30.31 | 30.95 | 30.16 | 30.69 | 8,557,837 | +0.15(+0.48%) |
Nov 14, 2014 | 30.59 | 30.71 | 30.19 | 30.54 | 5,955,354 | +0.10(+0.32%) |
Nov 13, 2014 | 30.85 | 30.85 | 30.12 | 30.45 | 12,442,819 | -0.46(-1.50%) |
Nov 12, 2014 | 30.84 | 31.20 | 30.73 | 30.91 | 6,970,085 | -0.24(-0.76%) |
Nov 11, 2014 | 30.91 | 31.33 | 30.62 | 31.15 | 5,496,784 | +0.23(+0.75%) |
Nov 10, 2014 | 31.53 | 31.70 | 30.87 | 30.91 | 6,737,434 | -0.38(-1.21%) |
Nov 07, 2014 | 30.93 | 31.36 | 30.91 | 31.29 | 8,273,812 | +0.38(+1.22%) |
Nov 06, 2014 | 30.85 | 31.00 | 30.55 | 30.91 | 9,340,485 | +0.08(+0.26%) |
Nov 05, 2014 | 30.82 | 30.91 | 30.38 | 30.84 | 6,980,870 | +0.23(+0.74%) |
Nov 04, 2014 | 31.09 | 31.32 | 30.20 | 30.61 | 10,351,367 | -0.85(-2.71%) |
Nov 03, 2014 | 31.37 | 32.10 | 31.21 | 31.46 | 8,937,015 | +0.10(+0.31%) |
Oct 31, 2014 | 31.14 | 31.46 | 30.80 | 31.37 | 10,802,409 | +0.29(+0.93%) |
Oct 30, 2014 | 31.11 | 32.21 | 30.73 | 31.08 | 14,218,214 | -0.40(-1.26%) |
Oct 29, 2014 | 30.90 | 31.61 | 30.90 | 31.47 | 20,424,852 | +0.94(+3.07%) |
Oct 28, 2014 | 30.44 | 30.58 | 29.81 | 30.54 | 9,185,456 | +0.35(+1.16%) |
Oct 27, 2014 | 30.34 | 30.56 | 30.08 | 30.19 | 12,889,707 | +0.10(+0.34%) |
Oct 24, 2014 | 30.06 | 30.24 | 29.60 | 30.08 | 8,210,748 | +0.08(+0.26%) |
Oct 23, 2014 | 30.22 | 30.72 | 29.93 | 30.00 | 10,374,278 | -0.01(-0.02%) |
Oct 22, 2014 | 31.05 | 31.19 | 29.99 | 30.01 | 10,821,619 | -0.92(-2.98%) |
Oct 21, 2014 | 30.45 | 31.01 | 30.23 | 30.93 | 16,686,064 | +0.80(+2.66%) |
Oct 20, 2014 | 29.38 | 30.18 | 29.16 | 30.13 | 12,372,711 | +0.69(+2.34%) |
Oct 17, 2014 | 29.20 | 30.11 | 29.20 | 29.44 | 22,770,940 | +0.59(+2.06%) |
Oct 16, 2014 | 27.34 | 30.45 | 27.25 | 28.85 | 23,011,040 | +0.76(+2.70%) |
Oct 15, 2014 | 26.77 | 28.13 | 26.08 | 28.09 | 25,357,548 | +1.01(+3.74%) |
Oct 14, 2014 | 27.18 | 28.02 | 26.23 | 27.08 | 31,153,424 | +0.02(+0.06%) |
Oct 13, 2014 | 28.25 | 28.77 | 27.04 | 27.06 | 18,551,906 | -1.28(-4.51%) |
Oct 10, 2014 | 28.48 | 29.32 | 27.77 | 28.34 | 25,304,246 | -0.02(-0.06%) |
Oct 09, 2014 | 30.26 | 30.44 | 28.16 | 28.35 | 29,837,520 | -2.07(-6.82%) |
Oct 08, 2014 | 30.51 | 30.51 | 29.18 | 30.43 | 16,444,672 | -0.08(-0.28%) |
Oct 07, 2014 | 31.06 | 31.16 | 30.51 | 30.51 | 11,058,203 | -0.66(-2.12%) |
Oct 06, 2014 | 31.59 | 31.59 | 30.95 | 31.17 | 6,162,135 | -0.37(-1.18%) |
Oct 03, 2014 | 31.10 | 31.71 | 30.98 | 31.55 | 10,045,539 | +0.60(+1.95%) |
Oct 02, 2014 | 30.86 | 31.22 | 30.28 | 30.94 | 12,835,601 | -0.01(-0.02%) |