Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.69 | 30.39 | 30.39 | 30.39 | 11,731 | -0.20(-0.65%) |
Dec 30, 2014 | 30.42 | 30.69 | 30.42 | 30.59 | 9,510 | -0.01(-0.03%) |
Dec 29, 2014 | 30.37 | 30.71 | 30.37 | 30.59 | 7,326 | +0.20(+0.66%) |
Dec 26, 2014 | 30.22 | 30.40 | 30.22 | 30.40 | 2,738 | +0.17(+0.58%) |
Dec 24, 2014 | 30.26 | 30.22 | 30.22 | 30.22 | 8,465 | -0.02(-0.08%) |
Dec 23, 2014 | 30.12 | 30.35 | 30.12 | 30.25 | 13,161 | +0.18(+0.60%) |
Dec 22, 2014 | 30.04 | 30.07 | 29.88 | 30.07 | 13,770 | +0.09(+0.30%) |
Dec 19, 2014 | 30.06 | 30.06 | 29.72 | 29.97 | 36,549 | +0.07(+0.22%) |
Dec 18, 2014 | 29.79 | 30.11 | 29.72 | 29.91 | 37,294 | +0.44(+1.48%) |
Dec 17, 2014 | 29.06 | 29.54 | 28.90 | 29.47 | 5,238 | +0.35(+1.22%) |
Dec 16, 2014 | 28.73 | 29.30 | 28.73 | 29.12 | 22,563 | +0.16(+0.57%) |
Dec 15, 2014 | 29.27 | 29.27 | 28.78 | 28.95 | 13,004 | -0.08(-0.27%) |
Dec 12, 2014 | 29.33 | 29.39 | 29.01 | 29.03 | 9,560 | -0.38(-1.31%) |
Dec 11, 2014 | 29.45 | 29.68 | 29.41 | 29.41 | 11,002 | -0.04(-0.15%) |
Dec 10, 2014 | 30.05 | 30.05 | 29.46 | 29.46 | 6,440 | -0.64(-2.13%) |
Dec 09, 2014 | 29.60 | 30.14 | 29.44 | 30.10 | 14,172 | +0.26(+0.86%) |
Dec 08, 2014 | 30.02 | 30.25 | 29.76 | 29.84 | 11,575 | -0.11(-0.35%) |
Dec 05, 2014 | 29.59 | 30.14 | 29.59 | 29.95 | 46,922 | +0.43(+1.45%) |
Dec 04, 2014 | 29.45 | 29.54 | 29.39 | 29.52 | 11,676 | -0.06(-0.20%) |
Dec 03, 2014 | 29.14 | 29.59 | 29.14 | 29.58 | 8,415 | +0.30(+1.01%) |
Dec 02, 2014 | 28.96 | 29.32 | 28.96 | 29.28 | 10,467 | +0.40(+1.37%) |
Dec 01, 2014 | 29.56 | 29.56 | 28.85 | 28.89 | 5,811 | -0.47(-1.60%) |
Nov 28, 2014 | 30.00 | 30.00 | 29.36 | 29.36 | 5,664 | -0.71(-2.36%) |
Nov 26, 2014 | 30.14 | 30.07 | 30.07 | 30.07 | 16,267 | +0.04(+0.14%) |
Nov 25, 2014 | 29.84 | 30.02 | 29.84 | 30.02 | 15,053 | +0.02(+0.08%) |
Nov 24, 2014 | 29.75 | 30.00 | 29.73 | 30.00 | 18,087 | +0.46(+1.56%) |
Nov 21, 2014 | 30.06 | 30.06 | 29.53 | 29.54 | 25,596 | -0.27(-0.91%) |
Nov 20, 2014 | 29.48 | 29.81 | 29.48 | 29.81 | 148,818 | +0.15(+0.50%) |
Nov 19, 2014 | 30.01 | 30.01 | 29.42 | 29.66 | 12,639 | -0.26(-0.85%) |
Nov 18, 2014 | 30.21 | 30.21 | 29.82 | 29.92 | 13,707 | -0.06(-0.19%) |
Nov 17, 2014 | 30.06 | 30.21 | 29.91 | 29.98 | 118,155 | -0.24(-0.79%) |
Nov 14, 2014 | 30.44 | 30.44 | 30.14 | 30.21 | 15,069 | -0.18(-0.60%) |
Nov 13, 2014 | 30.59 | 30.59 | 30.37 | 30.39 | 30,559 | -0.34(-1.10%) |
Nov 12, 2014 | 30.23 | 30.73 | 30.23 | 30.73 | 14,656 | +0.42(+1.39%) |
Nov 11, 2014 | 30.28 | 30.39 | 30.22 | 30.31 | 17,989 | -0.07(-0.24%) |
Nov 10, 2014 | 30.31 | 30.39 | 30.15 | 30.39 | 15,630 | +0.23(+0.77%) |
Nov 07, 2014 | 30.38 | 30.40 | 29.95 | 30.16 | 13,050 | -0.01(-0.03%) |
Nov 06, 2014 | 30.14 | 30.16 | 29.92 | 30.16 | 25,561 | +0.16(+0.52%) |
Nov 05, 2014 | 30.10 | 30.10 | 29.79 | 30.01 | 77,910 | +0.27(+0.91%) |
Nov 04, 2014 | 29.89 | 29.89 | 29.60 | 29.74 | 15,192 | -0.13(-0.44%) |
Nov 03, 2014 | 29.85 | 30.09 | 29.71 | 29.87 | 90,713 | -0.07(-0.25%) |
Oct 31, 2014 | 29.35 | 29.94 | 29.35 | 29.94 | 13,474 | +0.56(+1.91%) |
Oct 30, 2014 | 29.43 | 29.55 | 29.19 | 29.38 | 13,259 | -0.00(-0.00%) |
Oct 29, 2014 | 29.02 | 29.46 | 28.95 | 29.38 | 13,690 | +0.33(+1.13%) |
Oct 28, 2014 | 28.43 | 29.05 | 28.42 | 29.05 | 22,261 | +0.81(+2.86%) |
Oct 27, 2014 | 28.00 | 28.30 | 28.11 | 28.25 | 16,027 | +0.13(+0.47%) |
Oct 24, 2014 | 28.06 | 28.11 | 28.02 | 28.11 | 4,042 | +0.02(+0.06%) |
Oct 23, 2014 | 28.01 | 28.32 | 28.01 | 28.10 | 19,467 | +0.20(+0.71%) |
Oct 22, 2014 | 28.06 | 28.29 | 27.62 | 27.90 | 21,304 | -0.25(-0.88%) |
Oct 21, 2014 | 27.62 | 28.15 | 27.62 | 28.15 | 19,346 | +0.81(+2.95%) |
Oct 20, 2014 | 27.40 | 27.47 | 27.34 | 27.34 | 6,335 | -0.07(-0.27%) |
Oct 17, 2014 | 27.78 | 27.78 | 27.39 | 27.41 | 31,742 | -0.09(-0.33%) |
Oct 16, 2014 | 26.85 | 27.53 | 26.81 | 27.50 | 21,827 | +0.39(+1.43%) |
Oct 15, 2014 | 27.15 | 27.28 | 26.52 | 27.12 | 139,739 | -0.43(-1.55%) |
Oct 14, 2014 | 27.55 | 27.80 | 27.54 | 27.54 | 7,803 | +0.24(+0.87%) |
Oct 13, 2014 | 27.20 | 27.57 | 27.20 | 27.31 | 9,594 | +0.22(+0.82%) |
Oct 10, 2014 | 27.19 | 27.38 | 26.87 | 27.08 | 19,157 | -0.15(-0.54%) |
Oct 09, 2014 | 27.94 | 27.94 | 27.22 | 27.23 | 7,858 | -0.68(-2.45%) |
Oct 08, 2014 | 27.40 | 27.92 | 27.27 | 27.92 | 25,131 | +0.49(+1.77%) |
Oct 07, 2014 | 27.70 | 27.70 | 27.43 | 27.43 | 17,666 | -0.38(-1.36%) |
Oct 06, 2014 | 28.14 | 28.14 | 27.80 | 27.81 | 20,882 | -0.19(-0.66%) |
Oct 03, 2014 | 28.09 | 28.21 | 27.99 | 27.99 | 54,582 | +0.20(+0.73%) |
Oct 02, 2014 | 27.55 | 27.95 | 27.54 | 27.79 | 114,040 | +0.15(+0.54%) |