Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.32 | 24.24 | 24.24 | 24.24 | 13,735,607 | -0.13(-0.52%) |
Dec 30, 2014 | 24.57 | 24.65 | 24.20 | 24.36 | 20,190,806 | +0.15(+0.63%) |
Dec 29, 2014 | 24.14 | 24.48 | 24.08 | 24.21 | 16,323,847 | +0.03(+0.11%) |
Dec 26, 2014 | 24.38 | 24.54 | 24.10 | 24.18 | 10,993,503 | -0.05(-0.19%) |
Dec 24, 2014 | 24.26 | 24.23 | 24.23 | 24.23 | 8,194,559 | +0.06(+0.25%) |
Dec 23, 2014 | 24.22 | 24.26 | 23.79 | 24.17 | 20,281,070 | -0.09(-0.38%) |
Dec 22, 2014 | 24.09 | 24.35 | 23.95 | 24.26 | 30,681,458 | +0.40(+1.67%) |
Dec 19, 2014 | 23.85 | 24.16 | 23.75 | 23.87 | 40,219,820 | +0.24(+1.01%) |
Dec 18, 2014 | 23.89 | 24.08 | 23.42 | 23.63 | 31,854,114 | +0.42(+1.80%) |
Dec 17, 2014 | 22.57 | 23.62 | 22.52 | 23.21 | 73,169,024 | +1.07(+4.84%) |
Dec 16, 2014 | 22.01 | 22.52 | 21.58 | 22.14 | 68,364,984 | -0.35(-1.54%) |
Dec 15, 2014 | 23.28 | 23.32 | 22.20 | 22.48 | 48,547,176 | -0.85(-3.65%) |
Dec 12, 2014 | 23.98 | 23.99 | 23.29 | 23.33 | 28,409,238 | -0.65(-2.70%) |
Dec 11, 2014 | 24.06 | 24.37 | 23.90 | 23.98 | 28,677,286 | -0.38(-1.56%) |
Dec 10, 2014 | 24.77 | 24.78 | 24.32 | 24.36 | 29,552,890 | -0.50(-2.00%) |
Dec 09, 2014 | 24.70 | 25.00 | 24.52 | 24.86 | 36,347,288 | +0.04(+0.16%) |
Dec 08, 2014 | 25.59 | 25.61 | 24.67 | 24.82 | 39,724,396 | -0.92(-3.59%) |
Dec 05, 2014 | 25.53 | 25.91 | 25.36 | 25.74 | 24,887,000 | +0.13(+0.51%) |
Dec 04, 2014 | 25.74 | 25.84 | 25.44 | 25.61 | 28,897,214 | -0.48(-1.86%) |
Dec 03, 2014 | 26.22 | 26.43 | 26.09 | 26.10 | 23,489,660 | +0.23(+0.90%) |
Dec 02, 2014 | 26.25 | 26.31 | 25.76 | 25.86 | 26,925,736 | -0.40(-1.51%) |
Dec 01, 2014 | 26.73 | 26.76 | 26.07 | 26.26 | 54,668,408 | -1.13(-4.13%) |
Nov 28, 2014 | 27.65 | 27.70 | 27.27 | 27.39 | 43,162,976 | -0.92(-3.24%) |
Nov 26, 2014 | 28.36 | 28.31 | 28.31 | 28.31 | 28,464,414 | +0.37(+1.31%) |
Nov 25, 2014 | 28.60 | 28.65 | 27.92 | 27.94 | 31,257,748 | +0.03(+0.12%) |
Nov 24, 2014 | 28.30 | 28.59 | 27.88 | 27.91 | 43,543,836 | -0.86(-2.98%) |
Nov 21, 2014 | 27.53 | 28.89 | 27.52 | 28.77 | 101,439,464 | +1.85(+6.86%) |
Nov 20, 2014 | 27.54 | 27.54 | 26.42 | 26.92 | 56,245,596 | +0.14(+0.51%) |
Nov 19, 2014 | 26.52 | 26.90 | 26.11 | 26.78 | 41,939,764 | +0.76(+2.92%) |
Nov 18, 2014 | 25.53 | 26.16 | 25.43 | 26.02 | 28,076,086 | +0.56(+2.21%) |
Nov 17, 2014 | 25.93 | 25.95 | 25.28 | 25.46 | 23,755,880 | -0.25(-0.97%) |
Nov 14, 2014 | 25.27 | 25.83 | 25.23 | 25.71 | 31,410,694 | -0.24(-0.93%) |
Nov 13, 2014 | 26.57 | 26.61 | 25.75 | 25.95 | 34,974,368 | -0.57(-2.15%) |
Nov 12, 2014 | 26.79 | 27.14 | 26.47 | 26.52 | 36,720,632 | +0.00(+0.00%) |
Nov 11, 2014 | 26.46 | 26.57 | 26.17 | 26.52 | 24,502,238 | -0.03(-0.12%) |
Nov 10, 2014 | 27.18 | 27.20 | 26.50 | 26.55 | 20,655,792 | -0.27(-1.00%) |
Nov 07, 2014 | 26.65 | 26.87 | 26.52 | 26.82 | 29,237,970 | +0.39(+1.49%) |
Nov 06, 2014 | 26.86 | 26.97 | 26.31 | 26.43 | 42,468,108 | -1.08(-3.93%) |
Nov 05, 2014 | 27.52 | 27.65 | 27.33 | 27.51 | 27,036,106 | -0.25(-0.90%) |
Nov 04, 2014 | 27.60 | 27.99 | 27.31 | 27.76 | 31,175,254 | +0.16(+0.57%) |
Nov 03, 2014 | 27.73 | 27.82 | 27.33 | 27.60 | 40,418,764 | -0.70(-2.47%) |
Oct 31, 2014 | 27.65 | 28.38 | 27.60 | 28.30 | 42,852,556 | +0.32(+1.15%) |
Oct 30, 2014 | 27.77 | 28.16 | 27.54 | 27.98 | 58,441,792 | +1.08(+4.01%) |
Oct 29, 2014 | 27.50 | 27.58 | 26.51 | 26.90 | 60,591,880 | -0.12(-0.46%) |
Oct 28, 2014 | 26.71 | 27.24 | 26.51 | 27.03 | 105,231,784 | +1.28(+4.98%) |
Oct 27, 2014 | 25.17 | 26.12 | 27.21 | 25.74 | 117,662,696 | -1.47(-5.39%) |
Oct 24, 2014 | 26.62 | 27.69 | 26.54 | 27.21 | 83,024,360 | +1.13(+4.34%) |
Oct 23, 2014 | 26.50 | 26.70 | 25.78 | 26.08 | 85,854,488 | -0.99(-3.65%) |
Oct 22, 2014 | 27.41 | 27.66 | 26.86 | 27.07 | 40,521,444 | -0.22(-0.82%) |
Oct 21, 2014 | 27.04 | 27.77 | 27.04 | 27.29 | 66,727,060 | -1.13(-3.96%) |
Oct 20, 2014 | 28.59 | 28.77 | 28.24 | 28.41 | 55,121,864 | -1.09(-3.70%) |
Oct 17, 2014 | 28.90 | 29.59 | 28.56 | 29.51 | 80,123,136 | +1.18(+4.16%) |
Oct 16, 2014 | 28.17 | 28.93 | 28.15 | 28.33 | 68,882,832 | -1.06(-3.61%) |
Oct 15, 2014 | 29.82 | 29.91 | 28.67 | 29.39 | 100,761,480 | -1.58(-5.11%) |
Oct 14, 2014 | 30.65 | 31.38 | 30.45 | 30.97 | 42,244,296 | +0.03(+0.11%) |
Oct 13, 2014 | 30.52 | 31.47 | 30.52 | 30.94 | 66,741,452 | +1.64(+5.61%) |
Oct 10, 2014 | 30.21 | 30.27 | 29.28 | 29.30 | 58,963,116 | -1.34(-4.38%) |
Oct 09, 2014 | 31.12 | 31.18 | 30.54 | 30.64 | 45,225,164 | -0.09(-0.30%) |
Oct 08, 2014 | 31.10 | 31.12 | 29.74 | 30.73 | 66,316,776 | +0.15(+0.49%) |
Oct 07, 2014 | 30.70 | 31.10 | 30.40 | 30.58 | 64,472,976 | +0.45(+1.50%) |
Oct 06, 2014 | 30.97 | 31.01 | 30.04 | 30.13 | 85,946,848 | +1.73(+6.11%) |
Oct 03, 2014 | 27.64 | 28.43 | 27.56 | 28.39 | 52,218,648 | +0.72(+2.60%) |
Oct 02, 2014 | 27.64 | 28.04 | 27.09 | 27.67 | 45,355,160 | +0.24(+0.88%) |