Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 31.54 | 31.29 | 31.29 | 31.29 | 248,484 | -0.24(-0.77%) |
Dec 30, 2014 | 31.25 | 31.66 | 31.05 | 31.53 | 250,257 | +0.30(+0.98%) |
Dec 29, 2014 | 30.82 | 31.48 | 30.80 | 31.23 | 500,671 | +0.33(+1.05%) |
Dec 26, 2014 | 30.91 | 31.21 | 30.61 | 30.90 | 355,882 | +0.02(+0.07%) |
Dec 24, 2014 | 30.87 | 30.88 | 30.88 | 30.88 | 256,373 | +0.03(+0.11%) |
Dec 23, 2014 | 30.73 | 31.03 | 30.63 | 30.85 | 250,023 | +0.31(+1.02%) |
Dec 22, 2014 | 30.51 | 30.67 | 30.47 | 30.54 | 389,143 | +0.10(+0.34%) |
Dec 19, 2014 | 30.33 | 30.70 | 30.19 | 30.43 | 1,090,757 | +0.05(+0.17%) |
Dec 18, 2014 | 30.54 | 30.56 | 30.22 | 30.38 | 389,054 | +0.09(+0.30%) |
Dec 17, 2014 | 30.26 | 30.34 | 29.90 | 30.29 | 589,891 | +0.14(+0.45%) |
Dec 16, 2014 | 30.41 | 30.55 | 30.05 | 30.15 | 448,258 | -0.37(-1.21%) |
Dec 15, 2014 | 30.91 | 31.06 | 30.30 | 30.52 | 339,321 | -0.21(-0.68%) |
Dec 12, 2014 | 31.10 | 31.27 | 30.69 | 30.73 | 276,716 | -0.51(-1.64%) |
Dec 11, 2014 | 30.95 | 31.38 | 30.95 | 31.24 | 277,399 | +0.32(+1.05%) |
Dec 10, 2014 | 31.17 | 31.41 | 30.89 | 30.92 | 417,449 | -0.27(-0.85%) |
Dec 09, 2014 | 30.93 | 31.34 | 30.93 | 31.19 | 492,420 | +0.10(+0.33%) |
Dec 08, 2014 | 30.70 | 31.16 | 30.70 | 31.08 | 710,174 | +0.33(+1.08%) |
Dec 05, 2014 | 30.32 | 30.82 | 30.32 | 30.75 | 399,444 | +0.37(+1.22%) |
Dec 04, 2014 | 29.89 | 30.41 | 29.76 | 30.38 | 597,079 | +0.81(+2.75%) |
Dec 03, 2014 | 29.31 | 29.64 | 29.31 | 29.57 | 191,942 | +0.15(+0.51%) |
Dec 02, 2014 | 29.14 | 29.45 | 29.09 | 29.42 | 170,695 | +0.26(+0.89%) |
Dec 01, 2014 | 29.18 | 29.46 | 29.13 | 29.16 | 150,265 | -0.14(-0.49%) |
Nov 28, 2014 | 29.61 | 29.70 | 29.29 | 29.30 | 79,457 | -0.26(-0.88%) |
Nov 26, 2014 | 29.67 | 29.56 | 29.56 | 29.56 | 258,219 | -0.06(-0.22%) |
Nov 25, 2014 | 29.79 | 29.79 | 29.58 | 29.63 | 224,866 | -0.20(-0.68%) |
Nov 24, 2014 | 29.65 | 29.84 | 29.52 | 29.83 | 280,677 | +0.29(+0.97%) |
Nov 21, 2014 | 29.75 | 29.79 | 29.42 | 29.54 | 256,462 | +0.00(+0.00%) |
Nov 20, 2014 | 29.28 | 29.63 | 29.28 | 29.54 | 155,231 | +0.19(+0.64%) |
Nov 19, 2014 | 29.30 | 29.47 | 29.12 | 29.35 | 142,631 | +0.01(+0.04%) |
Nov 18, 2014 | 29.42 | 29.56 | 29.33 | 29.34 | 246,439 | -0.05(-0.15%) |
Nov 17, 2014 | 29.24 | 29.44 | 29.13 | 29.39 | 284,487 | +0.08(+0.27%) |
Nov 14, 2014 | 29.49 | 29.74 | 29.29 | 29.31 | 200,264 | -0.16(-0.55%) |
Nov 13, 2014 | 29.41 | 29.57 | 29.24 | 29.47 | 196,046 | +0.05(+0.18%) |
Nov 12, 2014 | 29.07 | 29.50 | 29.07 | 29.42 | 257,642 | +0.27(+0.91%) |
Nov 11, 2014 | 29.31 | 29.33 | 29.15 | 29.15 | 181,041 | -0.18(-0.62%) |
Nov 10, 2014 | 29.39 | 29.65 | 29.25 | 29.33 | 388,429 | -0.06(-0.20%) |
Nov 07, 2014 | 28.79 | 29.40 | 28.63 | 29.39 | 357,518 | +0.49(+1.71%) |
Nov 06, 2014 | 29.36 | 29.44 | 28.77 | 28.90 | 642,505 | -1.53(-5.02%) |
Nov 05, 2014 | 30.54 | 30.70 | 30.34 | 30.43 | 219,568 | +0.05(+0.17%) |
Nov 04, 2014 | 30.17 | 30.56 | 30.16 | 30.37 | 225,820 | +0.12(+0.41%) |
Nov 03, 2014 | 30.42 | 30.55 | 30.20 | 30.25 | 219,615 | -0.15(-0.49%) |
Oct 31, 2014 | 30.54 | 30.63 | 30.38 | 30.40 | 394,017 | -0.02(-0.06%) |
Oct 30, 2014 | 30.26 | 30.52 | 30.24 | 30.42 | 154,163 | +0.09(+0.30%) |
Oct 29, 2014 | 30.36 | 30.52 | 30.18 | 30.33 | 218,551 | +0.01(+0.04%) |
Oct 28, 2014 | 30.04 | 30.34 | 29.97 | 30.31 | 199,581 | +0.38(+1.26%) |
Oct 27, 2014 | 29.84 | 30.05 | 29.90 | 29.94 | 315,398 | +0.04(+0.13%) |
Oct 24, 2014 | 29.86 | 30.02 | 29.83 | 29.90 | 272,450 | -0.01(-0.02%) |
Oct 23, 2014 | 30.22 | 30.43 | 29.82 | 29.91 | 307,796 | -0.13(-0.43%) |
Oct 22, 2014 | 29.89 | 30.23 | 29.76 | 30.04 | 493,630 | +0.21(+0.72%) |
Oct 21, 2014 | 29.44 | 29.83 | 29.31 | 29.82 | 338,852 | +0.47(+1.62%) |
Oct 20, 2014 | 28.51 | 29.36 | 28.43 | 29.35 | 715,119 | +0.84(+2.96%) |
Oct 17, 2014 | 28.46 | 28.63 | 28.42 | 28.50 | 710,933 | +0.05(+0.18%) |
Oct 16, 2014 | 28.40 | 28.73 | 28.40 | 28.45 | 512,405 | -0.31(-1.08%) |
Oct 15, 2014 | 28.53 | 28.79 | 28.22 | 28.76 | 417,669 | +0.11(+0.39%) |
Oct 14, 2014 | 28.79 | 28.99 | 28.59 | 28.65 | 282,773 | +0.07(+0.25%) |
Oct 13, 2014 | 28.83 | 29.07 | 28.56 | 28.58 | 346,106 | -0.19(-0.66%) |
Oct 10, 2014 | 29.02 | 29.21 | 28.75 | 28.77 | 278,944 | -0.25(-0.85%) |
Oct 09, 2014 | 29.35 | 29.39 | 29.02 | 29.02 | 392,752 | -0.31(-1.06%) |
Oct 08, 2014 | 28.74 | 29.33 | 28.69 | 29.33 | 319,192 | +0.62(+2.15%) |
Oct 07, 2014 | 28.89 | 28.98 | 28.68 | 28.71 | 278,201 | -0.24(-0.83%) |
Oct 06, 2014 | 29.27 | 29.34 | 28.94 | 28.95 | 225,189 | -0.30(-1.02%) |
Oct 03, 2014 | 29.05 | 29.33 | 29.02 | 29.25 | 294,635 | +0.32(+1.10%) |
Oct 02, 2014 | 28.70 | 29.08 | 28.64 | 28.93 | 440,553 | +0.28(+0.98%) |