Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.17 | 29.74 | 29.74 | 29.74 | 11,340,800 | -0.41(-1.36%) |
Dec 30, 2014 | 30.49 | 30.65 | 30.08 | 30.15 | 9,367,779 | -0.46(-1.50%) |
Dec 29, 2014 | 30.74 | 30.76 | 30.54 | 30.61 | 9,922,934 | -0.28(-0.91%) |
Dec 26, 2014 | 30.70 | 30.92 | 30.70 | 30.89 | 5,984,922 | +0.20(+0.65%) |
Dec 24, 2014 | 30.61 | 30.69 | 30.69 | 30.69 | 4,266,200 | +0.14(+0.46%) |
Dec 23, 2014 | 30.50 | 30.68 | 30.38 | 30.55 | 14,596,051 | +0.11(+0.36%) |
Dec 22, 2014 | 30.10 | 30.48 | 30.04 | 30.44 | 15,979,024 | +0.30(+1.00%) |
Dec 19, 2014 | 29.95 | 30.53 | 29.95 | 30.14 | 26,089,390 | +0.19(+0.63%) |
Dec 18, 2014 | 29.14 | 29.95 | 29.14 | 29.95 | 18,561,174 | +1.38(+4.83%) |
Dec 17, 2014 | 28.20 | 28.72 | 28.11 | 28.57 | 17,825,442 | +0.48(+1.71%) |
Dec 16, 2014 | 28.12 | 28.72 | 27.97 | 28.09 | 21,839,124 | -0.15(-0.53%) |
Dec 15, 2014 | 28.49 | 28.62 | 28.09 | 28.24 | 14,944,724 | -0.10(-0.35%) |
Dec 12, 2014 | 28.98 | 29.01 | 28.26 | 28.34 | 15,007,898 | -0.89(-3.04%) |
Dec 11, 2014 | 29.43 | 29.66 | 29.13 | 29.23 | 9,860,615 | -0.06(-0.20%) |
Dec 10, 2014 | 29.76 | 29.94 | 29.25 | 29.29 | 13,575,656 | -0.59(-1.97%) |
Dec 09, 2014 | 29.64 | 29.93 | 29.28 | 29.88 | 10,311,404 | +0.02(+0.07%) |
Dec 08, 2014 | 30.26 | 30.33 | 29.81 | 29.86 | 10,680,132 | -0.47(-1.55%) |
Dec 05, 2014 | 30.31 | 30.46 | 30.24 | 30.33 | 9,300,296 | +0.01(+0.03%) |
Dec 04, 2014 | 30.27 | 30.43 | 30.10 | 30.32 | 9,328,507 | +0.01(+0.03%) |
Dec 03, 2014 | 30.19 | 30.36 | 30.16 | 30.31 | 9,882,698 | +0.10(+0.33%) |
Dec 02, 2014 | 30.29 | 30.36 | 29.97 | 30.21 | 8,420,304 | -0.08(-0.26%) |
Dec 01, 2014 | 30.23 | 30.47 | 30.16 | 30.29 | 10,497,688 | -0.06(-0.20%) |
Nov 28, 2014 | 30.25 | 30.54 | 30.15 | 30.35 | 6,164,994 | +0.31(+1.03%) |
Nov 26, 2014 | 29.89 | 30.04 | 30.04 | 30.04 | 8,939,100 | +0.15(+0.50%) |
Nov 25, 2014 | 29.92 | 30.08 | 29.81 | 29.89 | 8,182,348 | +0.02(+0.07%) |
Nov 24, 2014 | 29.98 | 30.11 | 29.65 | 29.87 | 10,340,978 | -0.03(-0.10%) |
Nov 21, 2014 | 30.29 | 30.34 | 29.84 | 29.90 | 10,173,830 | +0.04(+0.13%) |
Nov 20, 2014 | 29.82 | 30.15 | 29.73 | 29.86 | 12,298,450 | -0.07(-0.23%) |
Nov 19, 2014 | 30.39 | 30.39 | 29.72 | 29.93 | 17,821,884 | -0.46(-1.51%) |
Nov 18, 2014 | 30.28 | 30.66 | 30.25 | 30.39 | 14,849,613 | +0.01(+0.03%) |
Nov 17, 2014 | 29.95 | 30.39 | 29.78 | 30.38 | 17,902,884 | +0.33(+1.10%) |
Nov 14, 2014 | 29.44 | 30.13 | 29.44 | 30.05 | 18,904,440 | +0.63(+2.14%) |
Nov 13, 2014 | 29.30 | 29.58 | 29.28 | 29.42 | 10,442,364 | -0.01(-0.03%) |
Nov 12, 2014 | 28.91 | 29.44 | 28.78 | 29.43 | 9,826,877 | +0.41(+1.41%) |
Nov 11, 2014 | 29.25 | 29.30 | 28.96 | 29.02 | 9,052,434 | -0.14(-0.48%) |
Nov 10, 2014 | 29.10 | 29.24 | 28.97 | 29.16 | 8,664,573 | +0.04(+0.14%) |
Nov 07, 2014 | 29.24 | 29.41 | 29.02 | 29.12 | 9,587,462 | -0.19(-0.65%) |
Nov 06, 2014 | 29.03 | 29.34 | 28.93 | 29.31 | 11,689,441 | +0.27(+0.93%) |
Nov 05, 2014 | 29.02 | 29.14 | 28.56 | 29.04 | 11,200,172 | +0.13(+0.45%) |
Nov 04, 2014 | 29.02 | 29.25 | 28.90 | 28.91 | 8,397,666 | -0.16(-0.55%) |
Nov 03, 2014 | 28.80 | 29.20 | 28.75 | 29.07 | 11,257,092 | +0.34(+1.18%) |
Oct 31, 2014 | 28.71 | 28.89 | 28.60 | 28.73 | 12,617,115 | +0.27(+0.95%) |
Oct 30, 2014 | 28.28 | 28.68 | 28.24 | 28.46 | 11,946,837 | +0.11(+0.39%) |
Oct 29, 2014 | 28.51 | 28.74 | 28.23 | 28.35 | 9,382,109 | -0.13(-0.46%) |
Oct 28, 2014 | 28.22 | 28.54 | 28.21 | 28.48 | 16,894,008 | +0.22(+0.78%) |
Oct 27, 2014 | 28.18 | 28.17 | 28.17 | 28.26 | 10,636,177 | +0.09(+0.32%) |
Oct 24, 2014 | 27.89 | 28.19 | 27.76 | 28.17 | 13,506,754 | +0.47(+1.70%) |
Oct 23, 2014 | 27.64 | 27.85 | 27.29 | 27.70 | 16,463,224 | +0.33(+1.21%) |
Oct 22, 2014 | 26.69 | 27.88 | 26.11 | 27.37 | 28,059,342 | +0.17(+0.63%) |
Oct 21, 2014 | 27.15 | 27.30 | 26.92 | 27.20 | 18,656,044 | +0.25(+0.93%) |
Oct 20, 2014 | 26.83 | 27.05 | 26.67 | 26.95 | 16,439,747 | -0.16(-0.59%) |
Oct 17, 2014 | 27.08 | 27.33 | 26.92 | 27.11 | 15,728,629 | +0.22(+0.82%) |
Oct 16, 2014 | 26.81 | 27.13 | 26.70 | 26.89 | 16,424,931 | -0.38(-1.39%) |
Oct 15, 2014 | 27.00 | 27.43 | 26.65 | 27.27 | 23,123,304 | -0.34(-1.23%) |
Oct 14, 2014 | 27.68 | 28.02 | 27.52 | 27.61 | 14,650,196 | +0.07(+0.25%) |
Oct 13, 2014 | 27.93 | 28.05 | 27.54 | 27.54 | 15,298,188 | -0.44(-1.57%) |
Oct 10, 2014 | 28.53 | 28.71 | 27.98 | 27.98 | 19,880,340 | -0.41(-1.44%) |
Oct 09, 2014 | 28.54 | 28.85 | 28.29 | 28.39 | 17,278,068 | -0.43(-1.49%) |
Oct 08, 2014 | 28.24 | 28.86 | 28.14 | 28.82 | 19,899,968 | +0.69(+2.45%) |
Oct 07, 2014 | 28.56 | 28.57 | 28.12 | 28.13 | 14,638,081 | -0.33(-1.16%) |
Oct 06, 2014 | 28.86 | 28.94 | 28.36 | 28.46 | 10,542,567 | -0.18(-0.63%) |
Oct 03, 2014 | 28.61 | 28.79 | 28.58 | 28.64 | 9,002,808 | +0.14(+0.49%) |
Oct 02, 2014 | 28.36 | 28.63 | 28.14 | 28.50 | 12,321,120 | +0.07(+0.25%) |