Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.10 | 31.90 | 31.90 | 31.90 | 196,072 | -0.15(-0.46%) |
Dec 30, 2014 | 32.16 | 32.16 | 32.00 | 32.04 | 178,909 | -0.10(-0.31%) |
Dec 29, 2014 | 31.97 | 32.16 | 31.88 | 32.14 | 296,202 | +0.19(+0.59%) |
Dec 26, 2014 | 31.95 | 32.02 | 31.91 | 31.96 | 277,040 | +0.10(+0.32%) |
Dec 24, 2014 | 31.95 | 31.85 | 31.85 | 31.85 | 162,817 | +0.03(+0.09%) |
Dec 23, 2014 | 31.82 | 31.90 | 31.75 | 31.82 | 236,415 | +0.17(+0.53%) |
Dec 22, 2014 | 31.41 | 31.66 | 31.41 | 31.66 | 302,285 | +0.25(+0.80%) |
Dec 19, 2014 | 31.32 | 31.44 | 31.22 | 31.41 | 1,078,933 | +0.17(+0.54%) |
Dec 18, 2014 | 31.08 | 31.24 | 30.97 | 31.24 | 308,806 | +0.50(+1.63%) |
Dec 17, 2014 | 30.37 | 30.78 | 30.30 | 30.74 | 359,331 | +0.51(+1.68%) |
Dec 16, 2014 | 30.86 | 30.86 | 30.22 | 30.23 | 793,027 | -0.46(-1.48%) |
Dec 15, 2014 | 30.92 | 31.03 | 30.47 | 30.68 | 255,110 | -0.08(-0.26%) |
Dec 12, 2014 | 30.84 | 31.03 | 30.76 | 30.76 | 166,230 | -0.20(-0.64%) |
Dec 11, 2014 | 31.01 | 31.18 | 30.81 | 30.96 | 254,084 | +0.35(+1.13%) |
Dec 10, 2014 | 31.08 | 31.08 | 30.61 | 30.61 | 108,037 | -0.37(-1.18%) |
Dec 09, 2014 | 30.83 | 30.98 | 30.66 | 30.98 | 182,506 | -0.08(-0.25%) |
Dec 08, 2014 | 31.14 | 31.28 | 30.95 | 31.05 | 390,169 | -0.16(-0.53%) |
Dec 05, 2014 | 31.21 | 31.23 | 31.14 | 31.22 | 583,110 | +0.09(+0.28%) |
Dec 04, 2014 | 31.12 | 31.18 | 30.96 | 31.13 | 660,019 | +0.02(+0.07%) |
Dec 03, 2014 | 31.10 | 31.13 | 31.00 | 31.11 | 208,779 | +0.02(+0.05%) |
Dec 02, 2014 | 31.18 | 31.18 | 31.00 | 31.09 | 1,404,994 | +0.06(+0.19%) |
Dec 01, 2014 | 31.29 | 31.33 | 30.99 | 31.04 | 2,440,318 | -0.32(-1.03%) |
Nov 28, 2014 | 31.19 | 31.42 | 31.17 | 31.36 | 178,382 | +0.43(+1.38%) |
Nov 26, 2014 | 30.96 | 30.93 | 30.93 | 30.93 | 80,925 | +0.07(+0.23%) |
Nov 25, 2014 | 30.93 | 30.93 | 30.77 | 30.86 | 332,993 | +0.09(+0.28%) |
Nov 24, 2014 | 30.55 | 30.78 | 30.55 | 30.77 | 1,337,830 | +0.27(+0.89%) |
Nov 21, 2014 | 30.81 | 30.81 | 30.46 | 30.50 | 294,755 | +0.08(+0.25%) |
Nov 20, 2014 | 30.45 | 30.51 | 30.29 | 30.43 | 105,060 | +0.05(+0.17%) |
Nov 19, 2014 | 30.43 | 30.43 | 30.29 | 30.38 | 130,216 | +0.08(+0.27%) |
Nov 18, 2014 | 30.23 | 30.36 | 30.18 | 30.29 | 137,439 | +0.12(+0.40%) |
Nov 17, 2014 | 30.27 | 30.27 | 30.16 | 30.17 | 88,953 | -0.09(-0.28%) |
Nov 14, 2014 | 30.26 | 30.28 | 30.15 | 30.26 | 125,490 | +0.09(+0.29%) |
Nov 13, 2014 | 30.02 | 30.24 | 30.02 | 30.17 | 85,988 | +0.21(+0.70%) |
Nov 12, 2014 | 29.83 | 29.99 | 29.80 | 29.96 | 132,376 | +0.11(+0.38%) |
Nov 11, 2014 | 29.86 | 29.86 | 29.70 | 29.85 | 71,655 | +0.10(+0.35%) |
Nov 10, 2014 | 29.71 | 29.75 | 29.55 | 29.75 | 191,261 | +0.05(+0.15%) |
Nov 07, 2014 | 29.71 | 29.74 | 29.54 | 29.70 | 213,332 | -0.00(-0.02%) |
Nov 06, 2014 | 29.41 | 29.72 | 29.41 | 29.71 | 260,476 | +0.26(+0.87%) |
Nov 05, 2014 | 29.62 | 29.62 | 29.31 | 29.45 | 82,431 | +0.10(+0.33%) |
Nov 04, 2014 | 29.51 | 29.51 | 29.20 | 29.35 | 109,206 | -0.20(-0.68%) |
Nov 03, 2014 | 29.68 | 29.68 | 29.51 | 29.55 | 233,139 | +0.06(+0.21%) |
Oct 31, 2014 | 29.54 | 29.63 | 29.45 | 29.49 | 127,840 | +0.28(+0.95%) |
Oct 30, 2014 | 28.98 | 29.29 | 28.98 | 29.21 | 112,581 | +0.17(+0.57%) |
Oct 29, 2014 | 29.18 | 29.18 | 28.92 | 29.05 | 151,244 | -0.07(-0.24%) |
Oct 28, 2014 | 29.00 | 29.12 | 28.90 | 29.12 | 248,515 | +0.24(+0.85%) |
Oct 27, 2014 | 28.77 | 28.92 | 28.77 | 28.87 | 343,553 | +0.10(+0.34%) |
Oct 24, 2014 | 28.60 | 28.80 | 28.54 | 28.77 | 213,223 | +0.08(+0.29%) |
Oct 23, 2014 | 28.60 | 28.86 | 28.60 | 28.69 | 201,158 | +0.34(+1.21%) |
Oct 22, 2014 | 28.63 | 28.75 | 28.35 | 28.35 | 238,124 | -0.24(-0.82%) |
Oct 21, 2014 | 28.19 | 28.64 | 28.19 | 28.58 | 324,702 | +0.55(+1.98%) |
Oct 20, 2014 | 27.59 | 28.05 | 27.59 | 28.03 | 208,887 | +0.46(+1.66%) |
Oct 17, 2014 | 27.55 | 27.78 | 27.49 | 27.57 | 464,759 | +0.28(+1.04%) |
Oct 16, 2014 | 26.77 | 27.46 | 26.77 | 27.29 | 127,226 | -0.04(-0.14%) |
Oct 15, 2014 | 27.16 | 27.45 | 26.58 | 27.32 | 724,998 | -0.22(-0.81%) |
Oct 14, 2014 | 27.50 | 27.74 | 27.44 | 27.55 | 313,195 | +0.22(+0.79%) |
Oct 13, 2014 | 27.94 | 27.94 | 27.33 | 27.33 | 419,978 | -0.65(-2.31%) |
Oct 10, 2014 | 28.18 | 28.38 | 27.97 | 27.98 | 183,052 | -0.20(-0.70%) |
Oct 09, 2014 | 28.65 | 28.66 | 28.17 | 28.17 | 475,812 | -0.56(-1.95%) |
Oct 08, 2014 | 28.35 | 28.77 | 28.21 | 28.73 | 375,365 | +0.42(+1.49%) |
Oct 07, 2014 | 28.57 | 28.58 | 28.30 | 28.31 | 946,561 | -0.36(-1.27%) |
Oct 06, 2014 | 29.08 | 29.08 | 28.65 | 28.67 | 145,787 | -0.18(-0.61%) |
Oct 03, 2014 | 28.64 | 28.91 | 28.60 | 28.85 | 291,037 | +0.43(+1.52%) |
Oct 02, 2014 | 28.34 | 28.49 | 28.03 | 28.42 | 506,178 | +0.08(+0.28%) |