Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.86 | 24.98 | 24.98 | 24.98 | 6,887,956 | -0.11(-0.46%) |
Dec 30, 2014 | 25.00 | 25.35 | 24.80 | 25.10 | 5,070,127 | -0.14(-0.56%) |
Dec 29, 2014 | 25.17 | 25.56 | 25.04 | 25.24 | 5,550,534 | +0.28(+1.13%) |
Dec 26, 2014 | 25.19 | 25.32 | 24.84 | 24.96 | 3,715,004 | -0.09(-0.35%) |
Dec 24, 2014 | 25.17 | 25.04 | 25.04 | 25.04 | 3,666,661 | -0.30(-1.18%) |
Dec 23, 2014 | 25.19 | 25.43 | 24.93 | 25.34 | 9,118,065 | +0.38(+1.52%) |
Dec 22, 2014 | 24.88 | 25.34 | 24.59 | 24.96 | 12,138,183 | +0.04(+0.14%) |
Dec 19, 2014 | 24.51 | 25.04 | 24.07 | 24.93 | 20,065,172 | +0.59(+2.43%) |
Dec 18, 2014 | 25.13 | 25.16 | 23.68 | 24.34 | 22,319,048 | +0.79(+3.34%) |
Dec 17, 2014 | 22.44 | 23.99 | 22.32 | 23.55 | 17,943,290 | +1.20(+5.37%) |
Dec 16, 2014 | 21.54 | 22.98 | 21.44 | 22.35 | 14,733,870 | +0.45(+2.06%) |
Dec 15, 2014 | 22.77 | 22.85 | 21.76 | 21.90 | 11,288,858 | -0.57(-2.55%) |
Dec 12, 2014 | 22.73 | 23.25 | 22.34 | 22.47 | 12,922,094 | -0.71(-3.05%) |
Dec 11, 2014 | 23.36 | 23.80 | 23.09 | 23.18 | 9,705,518 | -0.16(-0.68%) |
Dec 10, 2014 | 23.97 | 24.00 | 23.24 | 23.34 | 11,733,340 | -1.19(-4.86%) |
Dec 09, 2014 | 23.98 | 24.70 | 23.89 | 24.53 | 12,783,310 | +0.47(+1.94%) |
Dec 08, 2014 | 25.58 | 25.76 | 23.98 | 24.06 | 14,193,954 | -1.75(-6.77%) |
Dec 05, 2014 | 26.29 | 26.38 | 26.09 | 25.81 | 9,635,303 | -0.54(-2.04%) |
Dec 04, 2014 | 26.70 | 26.76 | 26.32 | 26.35 | 10,064,687 | -0.61(-2.26%) |
Dec 03, 2014 | 26.58 | 27.38 | 26.33 | 26.96 | 10,250,018 | +0.71(+2.69%) |
Dec 02, 2014 | 25.52 | 26.61 | 25.38 | 26.25 | 14,993,999 | +0.65(+2.55%) |
Dec 01, 2014 | 25.19 | 25.64 | 24.92 | 25.60 | 13,182,737 | +0.06(+0.24%) |
Nov 28, 2014 | 27.21 | 27.22 | 25.21 | 25.54 | 9,673,511 | -3.16(-11.02%) |
Nov 26, 2014 | 29.22 | 28.70 | 28.70 | 28.70 | 6,065,731 | -0.54(-1.84%) |
Nov 25, 2014 | 29.66 | 29.80 | 29.04 | 29.24 | 6,809,887 | -0.41(-1.37%) |
Nov 24, 2014 | 29.73 | 29.93 | 29.46 | 29.65 | 6,493,761 | -0.23(-0.77%) |
Nov 21, 2014 | 29.95 | 30.17 | 29.65 | 29.88 | 8,203,010 | +0.49(+1.65%) |
Nov 20, 2014 | 28.97 | 29.48 | 28.91 | 29.39 | 6,724,572 | +0.45(+1.56%) |
Nov 19, 2014 | 28.32 | 29.09 | 28.17 | 28.94 | 8,552,058 | +0.63(+2.21%) |
Nov 18, 2014 | 28.02 | 28.47 | 27.98 | 28.31 | 6,243,002 | +0.21(+0.75%) |
Nov 17, 2014 | 28.16 | 28.41 | 27.84 | 28.10 | 6,939,072 | -0.29(-1.03%) |
Nov 14, 2014 | 28.14 | 28.52 | 27.98 | 28.39 | 6,951,209 | +0.36(+1.28%) |
Nov 13, 2014 | 28.62 | 28.62 | 27.73 | 28.03 | 9,360,808 | -0.61(-2.14%) |
Nov 12, 2014 | 28.94 | 29.27 | 28.58 | 28.65 | 8,128,163 | -0.42(-1.45%) |
Nov 11, 2014 | 29.29 | 29.49 | 28.87 | 29.07 | 7,232,630 | -0.11(-0.36%) |
Nov 10, 2014 | 30.41 | 30.68 | 29.04 | 29.17 | 14,720,903 | -1.00(-3.31%) |
Nov 07, 2014 | 30.24 | 30.73 | 30.07 | 30.17 | 11,241,514 | +0.04(+0.15%) |
Nov 06, 2014 | 29.48 | 30.14 | 29.14 | 30.13 | 9,856,213 | +0.68(+2.29%) |
Nov 05, 2014 | 29.49 | 30.15 | 29.32 | 29.45 | 9,502,873 | +0.18(+0.63%) |
Nov 04, 2014 | 29.91 | 30.06 | 28.85 | 29.27 | 10,750,210 | -1.06(-3.50%) |
Nov 03, 2014 | 31.20 | 31.39 | 30.23 | 30.33 | 9,583,441 | -0.73(-2.34%) |
Oct 31, 2014 | 30.01 | 31.15 | 29.54 | 31.06 | 9,445,044 | +1.13(+3.78%) |
Oct 30, 2014 | 30.03 | 30.15 | 29.73 | 29.93 | 5,401,254 | -0.24(-0.79%) |
Oct 29, 2014 | 30.32 | 30.58 | 29.88 | 30.16 | 5,463,270 | +0.10(+0.32%) |
Oct 28, 2014 | 29.26 | 30.11 | 29.12 | 30.07 | 8,634,800 | +1.11(+3.85%) |
Oct 27, 2014 | 29.74 | 30.27 | 28.94 | 28.95 | 9,460,117 | -1.32(-4.35%) |
Oct 24, 2014 | 30.38 | 30.46 | 29.94 | 30.27 | 4,221,745 | -0.20(-0.66%) |
Oct 23, 2014 | 30.23 | 30.80 | 30.20 | 30.47 | 7,484,945 | +0.61(+2.06%) |
Oct 22, 2014 | 30.68 | 30.86 | 29.85 | 29.86 | 8,203,114 | -0.75(-2.44%) |
Oct 21, 2014 | 30.31 | 30.70 | 30.11 | 30.60 | 6,473,669 | +0.54(+1.81%) |
Oct 20, 2014 | 29.65 | 30.23 | 29.50 | 30.06 | 5,866,015 | +0.29(+0.97%) |
Oct 17, 2014 | 29.79 | 30.26 | 29.53 | 29.77 | 10,996,660 | +0.38(+1.28%) |
Oct 16, 2014 | 28.56 | 29.73 | 28.02 | 29.39 | 14,568,805 | +0.68(+2.35%) |
Oct 15, 2014 | 28.02 | 28.76 | 27.51 | 28.72 | 12,056,358 | +0.16(+0.55%) |
Oct 14, 2014 | 29.04 | 29.45 | 28.43 | 28.56 | 10,371,499 | -0.32(-1.12%) |
Oct 13, 2014 | 30.08 | 30.35 | 28.87 | 28.88 | 9,276,498 | -1.15(-3.83%) |
Oct 10, 2014 | 30.49 | 30.70 | 29.86 | 30.03 | 8,453,075 | -0.42(-1.38%) |
Oct 09, 2014 | 31.51 | 31.59 | 30.41 | 30.45 | 7,352,025 | -1.27(-4.01%) |
Oct 08, 2014 | 31.42 | 31.75 | 30.80 | 31.73 | 6,732,150 | +0.28(+0.89%) |
Oct 07, 2014 | 31.95 | 32.13 | 31.44 | 31.44 | 5,088,265 | -0.69(-2.16%) |
Oct 06, 2014 | 32.24 | 32.43 | 31.92 | 32.14 | 6,238,813 | -0.02(-0.05%) |
Oct 03, 2014 | 32.43 | 32.46 | 31.86 | 32.16 | 4,998,425 | -0.22(-0.68%) |
Oct 02, 2014 | 32.32 | 32.53 | 31.54 | 32.37 | 6,082,270 | -0.20(-0.62%) |