Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.79 | 31.51 | 31.51 | 31.51 | 3,971,912 | +0.88(+2.88%) |
Dec 30, 2014 | 30.29 | 30.68 | 30.25 | 30.63 | 1,737,970 | +0.26(+0.85%) |
Dec 29, 2014 | 30.04 | 30.50 | 29.98 | 30.37 | 2,138,688 | +0.29(+0.95%) |
Dec 26, 2014 | 30.12 | 30.30 | 30.03 | 30.08 | 1,341,988 | -0.02(-0.06%) |
Dec 24, 2014 | 29.77 | 30.10 | 30.10 | 30.10 | 975,059 | +0.33(+1.11%) |
Dec 23, 2014 | 30.02 | 30.23 | 29.61 | 29.77 | 1,716,702 | -0.13(-0.43%) |
Dec 22, 2014 | 29.79 | 30.00 | 29.58 | 29.90 | 2,050,413 | +0.03(+0.09%) |
Dec 19, 2014 | 30.03 | 30.12 | 29.72 | 29.87 | 4,606,195 | -0.14(-0.46%) |
Dec 18, 2014 | 29.70 | 30.02 | 29.27 | 30.01 | 3,980,500 | +0.72(+2.45%) |
Dec 17, 2014 | 28.49 | 29.37 | 28.48 | 29.29 | 2,542,846 | +0.86(+3.04%) |
Dec 16, 2014 | 28.50 | 28.78 | 28.33 | 28.43 | 3,472,929 | -0.26(-0.90%) |
Dec 15, 2014 | 28.93 | 29.22 | 28.56 | 28.69 | 2,875,251 | -0.33(-1.14%) |
Dec 12, 2014 | 29.31 | 29.45 | 29.02 | 29.02 | 4,006,669 | -0.52(-1.77%) |
Dec 11, 2014 | 29.26 | 30.04 | 29.09 | 29.54 | 6,877,924 | +0.06(+0.22%) |
Dec 10, 2014 | 31.76 | 32.60 | 29.44 | 29.48 | 10,704,541 | -2.51(-7.85%) |
Dec 09, 2014 | 31.86 | 32.32 | 31.67 | 31.99 | 4,390,501 | +0.17(+0.55%) |
Dec 08, 2014 | 31.90 | 32.17 | 31.67 | 31.81 | 2,490,383 | -0.13(-0.40%) |
Dec 05, 2014 | 31.92 | 32.16 | 31.62 | 31.94 | 1,803,702 | +0.12(+0.38%) |
Dec 04, 2014 | 31.94 | 32.00 | 31.68 | 31.82 | 1,707,725 | -0.16(-0.49%) |
Dec 03, 2014 | 32.10 | 32.30 | 31.96 | 31.98 | 1,820,572 | -0.11(-0.34%) |
Dec 02, 2014 | 31.89 | 32.26 | 31.66 | 32.09 | 2,057,417 | +0.43(+1.37%) |
Dec 01, 2014 | 32.01 | 32.15 | 31.55 | 31.66 | 2,200,259 | -0.51(-1.60%) |
Nov 28, 2014 | 31.85 | 32.24 | 31.62 | 32.17 | 1,586,042 | +0.36(+1.13%) |
Nov 26, 2014 | 32.12 | 31.81 | 31.81 | 31.81 | 1,569,339 | -0.31(-0.97%) |
Nov 25, 2014 | 32.33 | 32.57 | 31.91 | 32.12 | 1,796,297 | -0.20(-0.63%) |
Nov 24, 2014 | 32.20 | 32.62 | 32.15 | 32.33 | 2,378,216 | +0.27(+0.83%) |
Nov 21, 2014 | 31.73 | 32.47 | 31.72 | 32.06 | 5,575,973 | +0.61(+1.93%) |
Nov 20, 2014 | 31.04 | 31.71 | 31.00 | 31.45 | 3,704,178 | +0.33(+1.06%) |
Nov 19, 2014 | 31.10 | 31.35 | 30.96 | 31.12 | 2,530,628 | -0.04(-0.12%) |
Nov 18, 2014 | 31.19 | 31.31 | 31.05 | 31.16 | 3,110,795 | +0.05(+0.15%) |
Nov 17, 2014 | 30.94 | 31.26 | 30.75 | 31.11 | 2,556,295 | +0.11(+0.36%) |
Nov 14, 2014 | 30.89 | 31.10 | 30.62 | 31.00 | 2,197,947 | -0.01(-0.03%) |
Nov 13, 2014 | 30.84 | 31.22 | 30.84 | 31.01 | 1,906,483 | +0.20(+0.66%) |
Nov 12, 2014 | 30.88 | 31.13 | 30.70 | 30.81 | 1,901,962 | -0.19(-0.62%) |
Nov 11, 2014 | 30.32 | 31.09 | 30.32 | 31.00 | 2,982,454 | +0.71(+2.34%) |
Nov 10, 2014 | 30.36 | 30.80 | 30.27 | 30.30 | 3,923,734 | +0.67(+2.27%) |
Nov 07, 2014 | 29.39 | 29.94 | 29.10 | 29.62 | 1,984,957 | +0.24(+0.81%) |
Nov 06, 2014 | 28.82 | 29.42 | 28.82 | 29.39 | 1,885,313 | +0.51(+1.78%) |
Nov 05, 2014 | 29.15 | 29.38 | 28.85 | 28.87 | 2,030,928 | -0.38(-1.29%) |
Nov 04, 2014 | 29.53 | 29.76 | 29.14 | 29.25 | 1,386,848 | -0.40(-1.36%) |
Nov 03, 2014 | 29.35 | 29.77 | 29.22 | 29.65 | 1,641,971 | +0.28(+0.94%) |
Oct 31, 2014 | 29.96 | 30.05 | 29.16 | 29.38 | 3,133,938 | -0.19(-0.65%) |
Oct 30, 2014 | 29.32 | 29.67 | 28.97 | 29.57 | 1,821,910 | +0.17(+0.59%) |
Oct 29, 2014 | 29.75 | 29.95 | 29.03 | 29.39 | 2,828,355 | -0.41(-1.39%) |
Oct 28, 2014 | 29.30 | 29.99 | 29.27 | 29.81 | 2,066,607 | +0.26(+0.87%) |
Oct 27, 2014 | 29.75 | 29.85 | 29.85 | 29.55 | 2,204,724 | -0.30(-1.02%) |
Oct 24, 2014 | 29.76 | 29.92 | 29.27 | 29.85 | 1,268,235 | +0.05(+0.15%) |
Oct 23, 2014 | 29.52 | 30.14 | 29.14 | 29.81 | 4,318,485 | +0.52(+1.79%) |
Oct 22, 2014 | 29.09 | 29.45 | 28.95 | 29.28 | 2,554,187 | +0.14(+0.47%) |
Oct 21, 2014 | 29.20 | 29.49 | 28.88 | 29.15 | 3,627,340 | +0.06(+0.19%) |
Oct 20, 2014 | 28.73 | 29.35 | 28.73 | 29.09 | 2,885,139 | +0.38(+1.31%) |
Oct 17, 2014 | 28.47 | 29.30 | 28.15 | 28.71 | 3,670,825 | +0.69(+2.46%) |
Oct 16, 2014 | 27.44 | 28.52 | 27.37 | 28.02 | 3,709,876 | +0.16(+0.56%) |
Oct 15, 2014 | 27.13 | 28.23 | 27.08 | 27.87 | 4,997,683 | +0.30(+1.10%) |
Oct 14, 2014 | 27.03 | 28.09 | 27.03 | 27.56 | 3,860,774 | +0.74(+2.74%) |
Oct 13, 2014 | 28.03 | 28.69 | 26.59 | 26.83 | 6,972,013 | -1.15(-4.11%) |
Oct 10, 2014 | 28.47 | 28.73 | 27.94 | 27.98 | 4,754,153 | -0.58(-2.03%) |
Oct 09, 2014 | 29.08 | 29.27 | 28.44 | 28.56 | 3,015,690 | -0.56(-1.93%) |
Oct 08, 2014 | 28.87 | 29.29 | 28.55 | 29.12 | 2,271,110 | +0.24(+0.83%) |
Oct 07, 2014 | 28.83 | 29.41 | 28.83 | 28.88 | 2,907,199 | -0.12(-0.41%) |
Oct 06, 2014 | 29.02 | 29.21 | 28.93 | 29.00 | 2,167,655 | +0.15(+0.51%) |
Oct 03, 2014 | 28.74 | 28.95 | 28.53 | 28.85 | 3,756,588 | +0.32(+1.13%) |
Oct 02, 2014 | 28.51 | 28.77 | 28.29 | 28.53 | 3,975,195 | +0.07(+0.26%) |