Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.60 | 29.29 | 29.29 | 29.29 | 600,124 | -0.20(-0.69%) |
Dec 30, 2014 | 29.63 | 29.75 | 29.49 | 29.50 | 1,082,381 | -0.38(-1.26%) |
Dec 29, 2014 | 29.82 | 30.01 | 29.81 | 29.87 | 1,394,532 | -0.19(-0.63%) |
Dec 26, 2014 | 30.08 | 30.21 | 30.05 | 30.06 | 464,188 | +0.04(+0.12%) |
Dec 24, 2014 | 29.98 | 30.03 | 30.03 | 30.03 | 518,459 | +0.07(+0.22%) |
Dec 23, 2014 | 29.90 | 30.04 | 29.81 | 29.96 | 1,387,886 | -0.03(-0.10%) |
Dec 22, 2014 | 29.95 | 30.05 | 29.84 | 29.99 | 1,269,046 | +0.25(+0.83%) |
Dec 19, 2014 | 29.46 | 29.82 | 29.38 | 29.74 | 1,535,646 | -0.20(-0.65%) |
Dec 18, 2014 | 29.24 | 29.94 | 29.24 | 29.94 | 1,114,073 | +0.82(+2.83%) |
Dec 17, 2014 | 28.89 | 29.34 | 28.84 | 29.11 | 1,506,596 | +0.19(+0.65%) |
Dec 16, 2014 | 28.68 | 29.29 | 28.59 | 28.93 | 2,129,193 | +0.25(+0.86%) |
Dec 15, 2014 | 29.24 | 29.34 | 28.59 | 28.68 | 1,550,886 | -0.48(-1.64%) |
Dec 12, 2014 | 29.94 | 30.00 | 29.16 | 29.16 | 2,058,105 | -0.84(-2.80%) |
Dec 11, 2014 | 30.08 | 30.22 | 29.94 | 30.00 | 1,480,307 | -0.06(-0.19%) |
Dec 10, 2014 | 30.32 | 30.34 | 30.01 | 30.05 | 1,383,824 | -0.21(-0.69%) |
Dec 09, 2014 | 30.42 | 30.45 | 30.18 | 30.26 | 1,496,456 | -0.32(-1.04%) |
Dec 08, 2014 | 30.64 | 30.78 | 30.51 | 30.58 | 1,632,814 | -0.12(-0.38%) |
Dec 05, 2014 | 30.77 | 30.77 | 30.59 | 30.70 | 1,561,424 | +0.22(+0.74%) |
Dec 04, 2014 | 30.77 | 30.79 | 30.40 | 30.47 | 1,739,210 | +0.09(+0.31%) |
Dec 03, 2014 | 30.45 | 30.45 | 30.28 | 30.38 | 2,319,940 | -0.20(-0.66%) |
Dec 02, 2014 | 30.73 | 30.74 | 30.50 | 30.58 | 1,088,811 | +0.10(+0.33%) |
Dec 01, 2014 | 30.63 | 30.63 | 30.45 | 30.48 | 1,075,928 | -0.01(-0.05%) |
Nov 28, 2014 | 30.50 | 30.68 | 30.47 | 30.50 | 650,591 | +0.40(+1.32%) |
Nov 26, 2014 | 30.13 | 30.10 | 30.10 | 30.10 | 989,936 | +0.20(+0.65%) |
Nov 25, 2014 | 30.04 | 30.06 | 29.82 | 29.90 | 1,322,497 | -0.20(-0.65%) |
Nov 24, 2014 | 30.23 | 30.24 | 30.05 | 30.10 | 1,545,482 | +0.09(+0.29%) |
Nov 21, 2014 | 30.17 | 30.23 | 29.94 | 30.01 | 1,281,602 | +0.09(+0.31%) |
Nov 20, 2014 | 29.89 | 30.00 | 29.85 | 29.92 | 1,554,339 | +0.01(+0.05%) |
Nov 19, 2014 | 29.84 | 30.00 | 29.70 | 29.90 | 1,239,385 | +0.29(+0.98%) |
Nov 18, 2014 | 29.66 | 29.66 | 29.57 | 29.61 | 1,065,617 | +0.18(+0.61%) |
Nov 17, 2014 | 29.24 | 29.47 | 29.22 | 29.43 | 1,201,113 | -0.03(-0.10%) |
Nov 14, 2014 | 29.31 | 29.50 | 29.23 | 29.46 | 1,413,344 | +0.01(+0.02%) |
Nov 13, 2014 | 29.42 | 29.65 | 29.39 | 29.45 | 1,906,492 | +0.22(+0.74%) |
Nov 12, 2014 | 29.27 | 29.32 | 29.17 | 29.24 | 993,882 | -0.25(-0.83%) |
Nov 11, 2014 | 29.44 | 29.52 | 29.37 | 29.48 | 2,056,918 | +0.30(+1.02%) |
Nov 10, 2014 | 29.23 | 29.27 | 29.10 | 29.19 | 2,328,047 | +0.25(+0.88%) |
Nov 07, 2014 | 28.74 | 28.93 | 28.65 | 28.93 | 2,680,552 | +0.01(+0.05%) |
Nov 06, 2014 | 28.97 | 29.07 | 28.89 | 28.92 | 1,680,976 | -0.01(-0.05%) |
Nov 05, 2014 | 28.91 | 28.99 | 28.78 | 28.93 | 2,688,670 | +0.18(+0.61%) |
Nov 04, 2014 | 28.58 | 28.78 | 28.56 | 28.76 | 6,218,504 | +0.11(+0.38%) |
Nov 03, 2014 | 28.49 | 28.66 | 28.40 | 28.65 | 4,860,101 | -0.20(-0.70%) |
Oct 31, 2014 | 28.96 | 28.99 | 28.79 | 28.85 | 6,925,672 | +0.32(+1.11%) |
Oct 30, 2014 | 28.28 | 28.64 | 28.26 | 28.53 | 1,467,833 | -0.04(-0.15%) |
Oct 29, 2014 | 28.82 | 28.87 | 28.46 | 28.58 | 1,151,206 | -0.08(-0.28%) |
Oct 28, 2014 | 28.58 | 28.67 | 28.47 | 28.66 | 2,454,166 | +0.38(+1.34%) |
Oct 27, 2014 | 28.05 | 28.34 | 27.95 | 28.28 | 3,460,747 | +0.33(+1.18%) |
Oct 24, 2014 | 27.84 | 28.07 | 27.82 | 27.95 | 7,936,044 | -0.12(-0.43%) |
Oct 23, 2014 | 28.44 | 28.46 | 28.06 | 28.07 | 4,868,353 | -0.96(-3.31%) |
Oct 22, 2014 | 29.11 | 29.35 | 29.03 | 29.03 | 2,424,018 | -0.41(-1.39%) |
Oct 21, 2014 | 29.13 | 29.47 | 29.10 | 29.44 | 1,521,119 | +0.39(+1.33%) |
Oct 20, 2014 | 28.72 | 29.06 | 28.71 | 29.05 | 1,023,004 | +0.17(+0.60%) |
Oct 17, 2014 | 28.64 | 28.92 | 28.52 | 28.88 | 1,869,234 | +0.63(+2.23%) |
Oct 16, 2014 | 28.07 | 28.41 | 28.02 | 28.25 | 2,881,161 | -0.42(-1.48%) |
Oct 15, 2014 | 28.89 | 28.96 | 28.24 | 28.67 | 1,942,821 | -0.14(-0.47%) |
Oct 14, 2014 | 28.72 | 28.98 | 28.71 | 28.81 | 1,681,017 | +0.01(+0.05%) |
Oct 13, 2014 | 29.06 | 29.12 | 28.79 | 28.79 | 1,493,645 | -0.15(-0.52%) |
Oct 10, 2014 | 29.04 | 29.14 | 28.94 | 28.94 | 1,151,878 | -0.29(-1.01%) |
Oct 09, 2014 | 29.55 | 29.68 | 29.23 | 29.24 | 1,446,899 | -0.37(-1.26%) |
Oct 08, 2014 | 29.19 | 29.63 | 29.17 | 29.61 | 1,620,868 | +0.62(+2.15%) |
Oct 07, 2014 | 29.18 | 29.25 | 28.97 | 28.99 | 1,520,606 | -0.43(-1.46%) |
Oct 06, 2014 | 29.34 | 29.42 | 29.24 | 29.42 | 1,470,131 | +0.18(+0.61%) |
Oct 03, 2014 | 29.18 | 29.28 | 29.11 | 29.24 | 2,236,396 | -0.13(-0.44%) |
Oct 02, 2014 | 29.40 | 29.42 | 29.23 | 29.37 | 2,904,860 | -0.16(-0.56%) |