Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.10 | 29.79 | 29.79 | 29.79 | 590,156 | -0.21(-0.69%) |
Dec 30, 2014 | 30.14 | 30.25 | 29.99 | 30.00 | 1,064,403 | -0.38(-1.26%) |
Dec 29, 2014 | 30.33 | 30.52 | 30.31 | 30.38 | 1,371,369 | -0.19(-0.63%) |
Dec 26, 2014 | 30.59 | 30.72 | 30.56 | 30.57 | 456,478 | +0.04(+0.12%) |
Dec 24, 2014 | 30.49 | 30.53 | 30.53 | 30.53 | 509,847 | +0.07(+0.22%) |
Dec 23, 2014 | 30.41 | 30.55 | 30.32 | 30.47 | 1,364,834 | -0.03(-0.10%) |
Dec 22, 2014 | 30.46 | 30.55 | 30.35 | 30.50 | 1,247,967 | +0.25(+0.83%) |
Dec 19, 2014 | 29.96 | 30.33 | 29.87 | 30.25 | 1,510,140 | -0.20(-0.65%) |
Dec 18, 2014 | 29.73 | 30.44 | 29.73 | 30.44 | 1,095,569 | +0.84(+2.83%) |
Dec 17, 2014 | 29.38 | 29.83 | 29.33 | 29.61 | 1,481,572 | +0.19(+0.65%) |
Dec 16, 2014 | 29.16 | 29.79 | 29.08 | 29.41 | 2,093,828 | +0.25(+0.86%) |
Dec 15, 2014 | 29.74 | 29.83 | 29.07 | 29.16 | 1,525,127 | -0.49(-1.64%) |
Dec 12, 2014 | 30.44 | 30.50 | 29.65 | 29.65 | 2,023,921 | -0.85(-2.80%) |
Dec 11, 2014 | 30.59 | 30.73 | 30.44 | 30.50 | 1,455,720 | -0.06(-0.19%) |
Dec 10, 2014 | 30.83 | 30.85 | 30.52 | 30.56 | 1,360,839 | -0.21(-0.69%) |
Dec 09, 2014 | 30.93 | 30.97 | 30.69 | 30.78 | 1,471,601 | -0.32(-1.04%) |
Dec 08, 2014 | 31.16 | 31.30 | 31.03 | 31.10 | 1,605,694 | -0.12(-0.38%) |
Dec 05, 2014 | 31.29 | 31.29 | 31.11 | 31.22 | 1,535,489 | +0.23(+0.74%) |
Dec 04, 2014 | 31.29 | 31.31 | 30.92 | 30.99 | 1,710,323 | +0.10(+0.31%) |
Dec 03, 2014 | 30.97 | 30.97 | 30.79 | 30.89 | 2,281,407 | -0.21(-0.66%) |
Dec 02, 2014 | 31.25 | 31.26 | 31.01 | 31.10 | 1,070,726 | +0.10(+0.33%) |
Dec 01, 2014 | 31.14 | 31.14 | 30.97 | 31.00 | 1,058,057 | -0.01(-0.05%) |
Nov 28, 2014 | 31.01 | 31.20 | 30.99 | 31.01 | 639,785 | +0.40(+1.32%) |
Nov 26, 2014 | 30.64 | 30.61 | 30.61 | 30.61 | 973,494 | +0.20(+0.65%) |
Nov 25, 2014 | 30.55 | 30.57 | 30.32 | 30.41 | 1,300,531 | -0.20(-0.65%) |
Nov 24, 2014 | 30.74 | 30.75 | 30.56 | 30.61 | 1,519,812 | +0.09(+0.29%) |
Nov 21, 2014 | 30.68 | 30.74 | 30.44 | 30.52 | 1,260,316 | +0.10(+0.31%) |
Nov 20, 2014 | 30.39 | 30.50 | 30.36 | 30.42 | 1,528,522 | +0.01(+0.05%) |
Nov 19, 2014 | 30.34 | 30.50 | 30.20 | 30.41 | 1,218,799 | +0.29(+0.98%) |
Nov 18, 2014 | 30.16 | 30.16 | 30.07 | 30.11 | 1,047,917 | +0.18(+0.61%) |
Nov 17, 2014 | 29.73 | 29.97 | 29.72 | 29.93 | 1,181,163 | -0.03(-0.10%) |
Nov 14, 2014 | 29.80 | 30.00 | 29.73 | 29.96 | 1,389,869 | +0.01(+0.02%) |
Nov 13, 2014 | 29.91 | 30.15 | 29.89 | 29.95 | 1,874,826 | +0.22(+0.74%) |
Nov 12, 2014 | 29.77 | 29.81 | 29.66 | 29.73 | 977,374 | -0.25(-0.83%) |
Nov 11, 2014 | 29.94 | 30.02 | 29.86 | 29.98 | 2,022,754 | +0.30(+1.02%) |
Nov 10, 2014 | 29.72 | 29.77 | 29.59 | 29.68 | 2,289,379 | +0.26(+0.88%) |
Nov 07, 2014 | 29.23 | 29.42 | 29.13 | 29.42 | 2,636,029 | +0.01(+0.05%) |
Nov 06, 2014 | 29.46 | 29.56 | 29.38 | 29.41 | 1,653,056 | -0.01(-0.05%) |
Nov 05, 2014 | 29.40 | 29.48 | 29.27 | 29.42 | 2,644,013 | +0.18(+0.61%) |
Nov 04, 2014 | 29.06 | 29.26 | 29.05 | 29.24 | 6,115,172 | +0.11(+0.38%) |
Nov 03, 2014 | 28.97 | 29.15 | 28.88 | 29.13 | 4,779,341 | -0.20(-0.70%) |
Oct 31, 2014 | 29.45 | 29.48 | 29.27 | 29.34 | 6,810,589 | +0.32(+1.11%) |
Oct 30, 2014 | 28.76 | 29.13 | 28.74 | 29.02 | 1,443,443 | -0.04(-0.15%) |
Oct 29, 2014 | 29.31 | 29.36 | 28.94 | 29.06 | 1,132,076 | -0.08(-0.28%) |
Oct 28, 2014 | 29.06 | 29.15 | 28.95 | 29.14 | 2,413,386 | +0.39(+1.34%) |
Oct 27, 2014 | 28.52 | 28.82 | 28.42 | 28.75 | 3,403,240 | +0.34(+1.18%) |
Oct 24, 2014 | 28.31 | 28.54 | 28.29 | 28.42 | 7,804,173 | -0.12(-0.43%) |
Oct 23, 2014 | 28.92 | 28.94 | 28.53 | 28.54 | 4,787,457 | -0.98(-3.31%) |
Oct 22, 2014 | 29.61 | 29.85 | 29.52 | 29.52 | 2,383,738 | -0.42(-1.39%) |
Oct 21, 2014 | 29.62 | 29.96 | 29.59 | 29.93 | 1,495,843 | +0.39(+1.33%) |
Oct 20, 2014 | 29.21 | 29.56 | 29.19 | 29.54 | 1,006,005 | +0.18(+0.60%) |
Oct 17, 2014 | 29.13 | 29.41 | 29.00 | 29.37 | 1,838,173 | +0.64(+2.23%) |
Oct 16, 2014 | 28.54 | 28.89 | 28.49 | 28.72 | 2,833,285 | -0.43(-1.48%) |
Oct 15, 2014 | 29.38 | 29.45 | 28.72 | 29.15 | 1,910,537 | -0.14(-0.47%) |
Oct 14, 2014 | 29.21 | 29.47 | 29.19 | 29.29 | 1,653,084 | +0.01(+0.05%) |
Oct 13, 2014 | 29.55 | 29.61 | 29.28 | 29.28 | 1,468,825 | -0.15(-0.52%) |
Oct 10, 2014 | 29.53 | 29.64 | 29.42 | 29.43 | 1,132,737 | -0.30(-1.01%) |
Oct 09, 2014 | 30.05 | 30.18 | 29.72 | 29.73 | 1,422,857 | -0.38(-1.26%) |
Oct 08, 2014 | 29.69 | 30.13 | 29.67 | 30.11 | 1,593,934 | +0.63(+2.15%) |
Oct 07, 2014 | 29.67 | 29.75 | 29.46 | 29.48 | 1,495,338 | -0.44(-1.46%) |
Oct 06, 2014 | 29.84 | 29.92 | 29.73 | 29.91 | 1,445,702 | +0.18(+0.61%) |
Oct 03, 2014 | 29.67 | 29.77 | 29.61 | 29.73 | 2,199,234 | -0.13(-0.44%) |
Oct 02, 2014 | 29.90 | 29.91 | 29.72 | 29.86 | 2,856,591 | -0.17(-0.56%) |