Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.28 | 27.17 | 27.17 | 27.17 | 4,105,915 | -0.03(-0.12%) |
Dec 30, 2014 | 27.22 | 27.33 | 27.12 | 27.21 | 5,141,370 | -0.27(-0.97%) |
Dec 29, 2014 | 27.63 | 27.66 | 27.45 | 27.47 | 4,641,836 | +0.04(+0.14%) |
Dec 26, 2014 | 27.32 | 27.52 | 27.28 | 27.44 | 3,122,707 | +0.19(+0.70%) |
Dec 24, 2014 | 27.18 | 27.24 | 27.24 | 27.24 | 2,102,657 | +0.07(+0.26%) |
Dec 23, 2014 | 27.52 | 27.54 | 27.10 | 27.17 | 7,409,505 | -0.45(-1.61%) |
Dec 22, 2014 | 27.82 | 27.83 | 27.50 | 27.62 | 6,807,866 | +0.06(+0.21%) |
Dec 19, 2014 | 27.39 | 27.71 | 27.32 | 27.56 | 5,521,289 | +0.04(+0.14%) |
Dec 18, 2014 | 27.25 | 27.54 | 27.12 | 27.52 | 8,703,545 | +0.79(+2.97%) |
Dec 17, 2014 | 26.65 | 26.89 | 26.53 | 26.73 | 6,497,929 | +0.08(+0.29%) |
Dec 16, 2014 | 26.36 | 26.95 | 26.31 | 26.65 | 9,224,312 | +0.39(+1.50%) |
Dec 15, 2014 | 26.94 | 27.04 | 26.25 | 26.26 | 8,524,205 | -0.71(-2.64%) |
Dec 12, 2014 | 27.55 | 27.79 | 26.96 | 26.97 | 7,697,893 | -0.59(-2.15%) |
Dec 11, 2014 | 27.60 | 27.92 | 27.51 | 27.56 | 7,356,575 | -0.09(-0.32%) |
Dec 10, 2014 | 27.51 | 27.70 | 27.47 | 27.65 | 21,597,784 | -0.39(-1.41%) |
Dec 09, 2014 | 28.54 | 28.56 | 27.91 | 28.05 | 12,584,609 | -0.92(-3.18%) |
Dec 08, 2014 | 29.15 | 29.21 | 28.94 | 28.97 | 4,415,822 | -0.31(-1.04%) |
Dec 05, 2014 | 29.19 | 29.32 | 29.08 | 29.27 | 3,832,799 | +0.10(+0.33%) |
Dec 04, 2014 | 29.33 | 29.44 | 29.13 | 29.18 | 4,723,367 | -0.52(-1.76%) |
Dec 03, 2014 | 29.72 | 29.81 | 29.61 | 29.70 | 3,749,290 | -0.27(-0.91%) |
Dec 02, 2014 | 29.86 | 30.00 | 29.80 | 29.97 | 3,707,294 | +0.14(+0.47%) |
Dec 01, 2014 | 29.85 | 29.93 | 29.75 | 29.83 | 5,424,075 | +0.30(+1.01%) |
Nov 28, 2014 | 29.58 | 29.71 | 29.51 | 29.53 | 2,217,183 | -0.04(-0.15%) |
Nov 26, 2014 | 29.53 | 29.58 | 29.58 | 29.58 | 3,220,279 | +0.15(+0.52%) |
Nov 25, 2014 | 29.32 | 29.55 | 29.29 | 29.43 | 4,362,509 | +0.01(+0.02%) |
Nov 24, 2014 | 29.50 | 29.50 | 29.31 | 29.42 | 4,084,115 | -0.08(-0.28%) |
Nov 21, 2014 | 29.46 | 29.65 | 29.41 | 29.50 | 4,682,903 | +0.01(+0.04%) |
Nov 20, 2014 | 29.51 | 29.60 | 29.41 | 29.49 | 4,529,028 | +0.08(+0.28%) |
Nov 19, 2014 | 29.39 | 29.54 | 29.22 | 29.41 | 5,058,827 | -0.02(-0.06%) |
Nov 18, 2014 | 29.26 | 29.43 | 29.23 | 29.43 | 5,522,207 | +0.25(+0.87%) |
Nov 17, 2014 | 29.08 | 29.27 | 29.06 | 29.17 | 4,986,556 | +0.09(+0.31%) |
Nov 14, 2014 | 29.04 | 29.13 | 29.01 | 29.08 | 4,076,237 | +0.05(+0.17%) |
Nov 13, 2014 | 29.02 | 29.18 | 28.96 | 29.03 | 4,794,028 | +0.03(+0.09%) |
Nov 12, 2014 | 29.06 | 29.13 | 28.87 | 29.01 | 4,433,681 | -0.22(-0.74%) |
Nov 11, 2014 | 29.01 | 29.22 | 28.91 | 29.22 | 6,478,227 | +0.51(+1.77%) |
Nov 10, 2014 | 28.76 | 28.82 | 28.66 | 28.71 | 3,209,081 | +0.16(+0.56%) |
Nov 07, 2014 | 28.55 | 28.61 | 28.43 | 28.55 | 6,516,399 | +0.10(+0.36%) |
Nov 06, 2014 | 28.68 | 28.74 | 28.41 | 28.45 | 5,129,747 | -0.25(-0.86%) |
Nov 05, 2014 | 28.89 | 28.91 | 28.66 | 28.70 | 5,690,744 | +0.12(+0.43%) |
Nov 04, 2014 | 28.60 | 28.63 | 28.48 | 28.58 | 5,175,187 | +0.04(+0.15%) |
Nov 03, 2014 | 28.53 | 28.60 | 28.36 | 28.53 | 4,495,510 | +0.00(+0.00%) |
Oct 31, 2014 | 28.41 | 28.55 | 28.33 | 28.53 | 5,665,568 | +0.22(+0.78%) |
Oct 30, 2014 | 28.09 | 28.37 | 28.08 | 28.31 | 5,924,305 | +0.04(+0.13%) |
Oct 29, 2014 | 28.32 | 28.42 | 28.19 | 28.28 | 4,910,300 | -0.01(-0.04%) |
Oct 28, 2014 | 28.34 | 28.36 | 28.17 | 28.29 | 5,932,509 | -0.17(-0.60%) |
Oct 27, 2014 | 28.63 | 28.72 | 28.35 | 28.46 | 7,674,659 | -0.26(-0.92%) |
Oct 24, 2014 | 28.63 | 28.72 | 28.58 | 28.72 | 11,029,313 | +0.27(+0.95%) |
Oct 23, 2014 | 28.28 | 28.60 | 28.20 | 28.45 | 9,143,423 | +0.60(+2.14%) |
Oct 22, 2014 | 27.98 | 28.25 | 27.83 | 27.86 | 14,485,151 | +0.49(+1.79%) |
Oct 21, 2014 | 27.03 | 27.44 | 26.99 | 27.37 | 15,976,584 | +0.01(+0.05%) |
Oct 20, 2014 | 27.24 | 27.40 | 27.16 | 27.35 | 6,505,199 | -0.04(-0.14%) |
Oct 17, 2014 | 27.35 | 27.51 | 27.29 | 27.39 | 7,438,812 | +0.50(+1.84%) |
Oct 16, 2014 | 26.33 | 27.07 | 26.29 | 26.90 | 12,208,588 | -0.16(-0.58%) |
Oct 15, 2014 | 27.05 | 27.11 | 26.53 | 27.05 | 12,348,809 | -0.35(-1.26%) |
Oct 14, 2014 | 27.51 | 27.67 | 27.33 | 27.40 | 7,196,876 | -0.09(-0.34%) |
Oct 13, 2014 | 27.81 | 27.91 | 27.48 | 27.49 | 6,617,500 | -0.18(-0.66%) |
Oct 10, 2014 | 27.91 | 27.99 | 27.66 | 27.67 | 12,903,975 | -0.43(-1.54%) |
Oct 09, 2014 | 28.46 | 28.60 | 28.09 | 28.11 | 12,515,709 | -0.60(-2.10%) |
Oct 08, 2014 | 28.28 | 28.71 | 28.25 | 28.71 | 17,221,674 | +0.33(+1.15%) |
Oct 07, 2014 | 28.55 | 28.58 | 28.35 | 28.38 | 8,173,252 | -0.38(-1.33%) |
Oct 06, 2014 | 28.87 | 28.99 | 28.71 | 28.77 | 9,748,162 | +0.08(+0.26%) |
Oct 03, 2014 | 28.46 | 28.80 | 28.46 | 28.69 | 11,327,080 | +0.07(+0.24%) |
Oct 02, 2014 | 28.80 | 28.81 | 28.41 | 28.62 | 13,114,285 | -0.17(-0.59%) |