Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 31.68 | 31.23 | 31.23 | 31.23 | 716,559 | -0.34(-1.09%) |
Dec 30, 2014 | 31.34 | 31.68 | 31.23 | 31.58 | 738,633 | +0.27(+0.87%) |
Dec 29, 2014 | 31.11 | 31.66 | 31.03 | 31.31 | 2,459,831 | +0.15(+0.48%) |
Dec 26, 2014 | 31.27 | 31.31 | 31.14 | 31.16 | 1,066,178 | +0.03(+0.10%) |
Dec 24, 2014 | 31.39 | 31.13 | 31.13 | 31.13 | 2,036,341 | -0.25(-0.80%) |
Dec 23, 2014 | 31.31 | 31.54 | 31.21 | 31.38 | 767,056 | +0.18(+0.58%) |
Dec 22, 2014 | 31.17 | 31.31 | 31.05 | 31.20 | 521,451 | +0.12(+0.38%) |
Dec 19, 2014 | 30.88 | 31.18 | 30.83 | 31.08 | 1,157,180 | +0.22(+0.70%) |
Dec 18, 2014 | 30.86 | 30.86 | 30.66 | 30.86 | 675,447 | +0.26(+0.84%) |
Dec 17, 2014 | 30.28 | 30.62 | 30.14 | 30.61 | 680,503 | +0.46(+1.52%) |
Dec 16, 2014 | 30.01 | 30.51 | 29.86 | 30.15 | 842,771 | +0.06(+0.19%) |
Dec 15, 2014 | 30.46 | 30.59 | 29.99 | 30.09 | 665,402 | -0.24(-0.78%) |
Dec 12, 2014 | 30.76 | 30.93 | 30.31 | 30.33 | 462,433 | -0.69(-2.24%) |
Dec 11, 2014 | 30.91 | 31.20 | 30.86 | 31.02 | 478,943 | +0.76(+2.52%) |
Dec 10, 2014 | 30.79 | 30.86 | 30.25 | 30.26 | 652,328 | -0.61(-1.97%) |
Dec 09, 2014 | 30.68 | 30.95 | 30.60 | 30.87 | 567,227 | -0.15(-0.50%) |
Dec 08, 2014 | 30.62 | 31.12 | 30.56 | 31.02 | 655,701 | +0.43(+1.41%) |
Dec 05, 2014 | 30.65 | 30.86 | 30.54 | 30.59 | 410,142 | -0.03(-0.10%) |
Dec 04, 2014 | 30.53 | 30.80 | 30.46 | 30.62 | 510,802 | +0.08(+0.26%) |
Dec 03, 2014 | 30.41 | 30.59 | 30.24 | 30.54 | 594,013 | +0.30(+1.00%) |
Dec 02, 2014 | 29.93 | 30.31 | 29.85 | 30.24 | 596,623 | +0.29(+0.96%) |
Dec 01, 2014 | 29.97 | 30.05 | 29.81 | 29.95 | 565,342 | -0.09(-0.31%) |
Nov 28, 2014 | 30.20 | 30.37 | 30.01 | 30.04 | 251,345 | -0.14(-0.48%) |
Nov 26, 2014 | 30.14 | 30.19 | 30.19 | 30.19 | 386,741 | +0.08(+0.28%) |
Nov 25, 2014 | 30.29 | 30.29 | 29.99 | 30.10 | 307,065 | -0.10(-0.35%) |
Nov 24, 2014 | 30.01 | 30.21 | 29.97 | 30.21 | 441,741 | +0.23(+0.78%) |
Nov 21, 2014 | 30.24 | 30.29 | 29.91 | 29.97 | 539,534 | +0.00(+0.00%) |
Nov 20, 2014 | 29.69 | 30.00 | 29.61 | 29.97 | 467,066 | +0.12(+0.42%) |
Nov 19, 2014 | 29.83 | 29.92 | 29.72 | 29.85 | 407,897 | -0.02(-0.07%) |
Nov 18, 2014 | 29.81 | 30.04 | 29.81 | 29.87 | 565,697 | +0.03(+0.12%) |
Nov 17, 2014 | 29.76 | 29.91 | 29.65 | 29.83 | 390,819 | +0.03(+0.12%) |
Nov 14, 2014 | 30.00 | 30.13 | 29.73 | 29.80 | 495,143 | -0.24(-0.79%) |
Nov 13, 2014 | 30.11 | 30.19 | 29.93 | 30.04 | 292,228 | -0.04(-0.15%) |
Nov 12, 2014 | 30.02 | 30.18 | 29.98 | 30.08 | 465,697 | -0.07(-0.25%) |
Nov 11, 2014 | 30.24 | 30.35 | 30.11 | 30.16 | 252,750 | -0.03(-0.12%) |
Nov 10, 2014 | 30.22 | 30.35 | 30.12 | 30.19 | 448,750 | -0.01(-0.03%) |
Nov 07, 2014 | 30.15 | 30.26 | 30.00 | 30.20 | 576,353 | +0.07(+0.23%) |
Nov 06, 2014 | 30.02 | 30.14 | 29.80 | 30.13 | 930,310 | +0.11(+0.36%) |
Nov 05, 2014 | 30.21 | 30.24 | 30.02 | 30.02 | 908,552 | -0.06(-0.20%) |
Nov 04, 2014 | 29.83 | 30.09 | 29.77 | 30.08 | 722,603 | +0.26(+0.88%) |
Nov 03, 2014 | 29.74 | 29.89 | 29.72 | 29.82 | 752,304 | +0.05(+0.18%) |
Oct 31, 2014 | 29.86 | 29.91 | 29.69 | 29.76 | 830,105 | +0.11(+0.37%) |
Oct 30, 2014 | 29.55 | 29.71 | 29.49 | 29.66 | 652,819 | +0.04(+0.13%) |
Oct 29, 2014 | 29.59 | 29.59 | 29.11 | 29.62 | 682,725 | +0.02(+0.07%) |
Oct 28, 2014 | 29.42 | 29.63 | 29.34 | 29.60 | 633,319 | +0.27(+0.92%) |
Oct 27, 2014 | 29.14 | 29.36 | 29.08 | 29.33 | 386,027 | +0.13(+0.46%) |
Oct 24, 2014 | 29.03 | 29.21 | 28.91 | 29.19 | 425,421 | +0.15(+0.51%) |
Oct 23, 2014 | 29.33 | 29.44 | 29.01 | 29.04 | 688,331 | +0.04(+0.14%) |
Oct 22, 2014 | 28.99 | 29.29 | 28.85 | 29.00 | 718,368 | +0.09(+0.33%) |
Oct 21, 2014 | 28.50 | 28.91 | 28.44 | 28.91 | 763,120 | +0.59(+2.09%) |
Oct 20, 2014 | 28.08 | 28.33 | 28.00 | 28.32 | 845,502 | +0.14(+0.51%) |
Oct 17, 2014 | 28.05 | 28.18 | 27.84 | 28.17 | 432,310 | +0.42(+1.52%) |
Oct 16, 2014 | 27.33 | 27.79 | 27.18 | 27.75 | 1,217,863 | +0.03(+0.13%) |
Oct 15, 2014 | 27.94 | 27.96 | 27.37 | 27.72 | 1,148,813 | -0.61(-2.16%) |
Oct 14, 2014 | 28.26 | 28.54 | 28.11 | 28.33 | 1,072,262 | +0.22(+0.78%) |
Oct 13, 2014 | 28.17 | 28.36 | 28.05 | 28.11 | 1,293,617 | -0.04(-0.16%) |
Oct 10, 2014 | 28.05 | 28.53 | 28.00 | 28.15 | 1,725,952 | +0.26(+0.93%) |
Oct 09, 2014 | 28.43 | 28.52 | 27.89 | 27.89 | 1,563,836 | -0.65(-2.26%) |
Oct 08, 2014 | 28.17 | 28.55 | 28.12 | 28.54 | 1,537,044 | +0.40(+1.42%) |
Oct 07, 2014 | 28.40 | 28.59 | 28.14 | 28.14 | 1,139,062 | -0.39(-1.38%) |
Oct 06, 2014 | 28.66 | 28.72 | 28.44 | 28.54 | 886,372 | -0.01(-0.05%) |
Oct 03, 2014 | 28.44 | 28.70 | 28.44 | 28.55 | 946,644 | +0.26(+0.91%) |
Oct 02, 2014 | 28.27 | 28.54 | 28.22 | 28.29 | 1,229,025 | -0.04(-0.16%) |