Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.41 | 29.14 | 29.14 | 29.14 | 1,033,000 | -0.14(-0.48%) |
Dec 30, 2014 | 29.34 | 29.55 | 29.25 | 29.28 | 1,414,668 | -0.33(-1.11%) |
Dec 29, 2014 | 29.72 | 29.99 | 29.61 | 29.61 | 725,364 | -0.12(-0.40%) |
Dec 26, 2014 | 29.71 | 29.92 | 29.51 | 29.73 | 869,850 | +0.14(+0.47%) |
Dec 24, 2014 | 29.59 | 29.59 | 29.59 | 29.59 | 614,800 | +0.05(+0.17%) |
Dec 23, 2014 | 29.29 | 29.64 | 29.22 | 29.54 | 2,429,906 | +0.51(+1.76%) |
Dec 22, 2014 | 28.74 | 29.07 | 28.65 | 29.03 | 2,147,607 | +0.38(+1.33%) |
Dec 19, 2014 | 28.05 | 29.07 | 28.02 | 28.65 | 3,337,970 | +0.56(+1.99%) |
Dec 18, 2014 | 27.46 | 28.12 | 27.31 | 28.09 | 2,176,288 | +1.12(+4.15%) |
Dec 17, 2014 | 26.89 | 27.14 | 26.63 | 26.97 | 3,032,978 | +0.22(+0.82%) |
Dec 16, 2014 | 27.10 | 27.50 | 26.50 | 26.75 | 2,136,433 | -0.43(-1.58%) |
Dec 15, 2014 | 27.79 | 28.00 | 27.18 | 27.18 | 3,888,130 | -0.34(-1.24%) |
Dec 12, 2014 | 27.73 | 28.05 | 27.48 | 27.52 | 987,019 | -0.53(-1.89%) |
Dec 11, 2014 | 28.06 | 28.73 | 27.90 | 28.05 | 1,306,278 | +0.20(+0.72%) |
Dec 10, 2014 | 28.26 | 28.45 | 27.70 | 27.85 | 2,555,652 | -0.45(-1.59%) |
Dec 09, 2014 | 27.95 | 28.60 | 27.56 | 28.30 | 2,819,183 | +0.08(+0.28%) |
Dec 08, 2014 | 29.05 | 29.19 | 28.20 | 28.22 | 1,576,674 | -0.93(-3.19%) |
Dec 05, 2014 | 28.98 | 29.34 | 28.88 | 29.15 | 1,571,569 | +0.29(+1.00%) |
Dec 04, 2014 | 29.22 | 29.24 | 28.69 | 28.86 | 2,816,735 | -0.38(-1.30%) |
Dec 03, 2014 | 29.16 | 29.47 | 29.03 | 29.24 | 1,993,592 | +0.10(+0.34%) |
Dec 02, 2014 | 28.95 | 29.32 | 28.64 | 29.14 | 1,599,854 | +0.23(+0.80%) |
Dec 01, 2014 | 29.51 | 29.55 | 28.76 | 28.91 | 2,187,795 | -0.74(-2.50%) |
Nov 28, 2014 | 29.64 | 29.96 | 29.30 | 29.65 | 522,868 | +0.07(+0.24%) |
Nov 26, 2014 | 30.00 | 29.58 | 29.58 | 29.58 | 1,325,200 | -0.41(-1.37%) |
Nov 25, 2014 | 29.82 | 30.02 | 29.68 | 29.99 | 2,124,977 | +0.27(+0.91%) |
Nov 24, 2014 | 29.60 | 30.12 | 29.46 | 29.72 | 2,798,903 | +0.26(+0.88%) |
Nov 21, 2014 | 29.25 | 29.56 | 28.94 | 29.46 | 2,656,892 | +0.35(+1.20%) |
Nov 20, 2014 | 28.52 | 29.17 | 28.46 | 29.11 | 1,260,708 | +0.43(+1.50%) |
Nov 19, 2014 | 28.32 | 28.81 | 28.05 | 28.68 | 1,909,035 | +0.33(+1.16%) |
Nov 18, 2014 | 28.14 | 28.73 | 28.14 | 28.35 | 2,164,060 | +0.20(+0.71%) |
Nov 17, 2014 | 28.15 | 28.25 | 27.65 | 28.15 | 1,692,948 | -0.10(-0.35%) |
Nov 14, 2014 | 28.28 | 28.46 | 28.08 | 28.25 | 3,398,919 | +0.01(+0.04%) |
Nov 13, 2014 | 28.71 | 28.79 | 27.98 | 28.24 | 3,030,974 | -0.49(-1.71%) |
Nov 12, 2014 | 28.57 | 29.07 | 28.44 | 28.73 | 3,237,733 | +0.01(+0.03%) |
Nov 11, 2014 | 28.83 | 28.93 | 28.62 | 28.72 | 1,253,791 | -0.16(-0.55%) |
Nov 10, 2014 | 28.44 | 29.17 | 28.44 | 28.88 | 1,968,725 | +0.44(+1.55%) |
Nov 07, 2014 | 28.08 | 28.62 | 27.72 | 28.44 | 1,773,230 | +0.32(+1.14%) |
Nov 06, 2014 | 27.95 | 28.42 | 27.78 | 28.12 | 1,480,607 | +0.12(+0.43%) |
Nov 05, 2014 | 27.72 | 28.40 | 27.47 | 28.00 | 2,364,091 | +0.34(+1.23%) |
Nov 04, 2014 | 27.95 | 28.25 | 27.27 | 27.66 | 3,694,924 | -0.48(-1.71%) |
Nov 03, 2014 | 27.86 | 28.36 | 27.83 | 28.14 | 3,687,721 | +0.47(+1.70%) |
Oct 31, 2014 | 27.67 | 27.72 | 27.25 | 27.67 | 3,118,573 | +0.32(+1.17%) |
Oct 30, 2014 | 27.51 | 27.74 | 26.95 | 27.35 | 2,564,972 | -0.21(-0.76%) |
Oct 29, 2014 | 27.93 | 27.97 | 26.95 | 27.56 | 6,612,505 | -0.41(-1.47%) |
Oct 28, 2014 | 26.62 | 28.14 | 26.55 | 27.97 | 5,221,849 | +1.55(+5.87%) |
Oct 27, 2014 | 26.29 | 26.55 | 26.39 | 26.42 | 2,088,199 | +0.03(+0.11%) |
Oct 24, 2014 | 25.49 | 26.79 | 25.26 | 26.39 | 4,592,345 | +1.28(+5.10%) |
Oct 23, 2014 | 25.48 | 25.72 | 25.04 | 25.11 | 3,130,787 | -0.09(-0.36%) |
Oct 22, 2014 | 24.45 | 25.35 | 24.35 | 25.20 | 4,957,265 | +0.78(+3.19%) |
Oct 21, 2014 | 23.54 | 25.21 | 23.36 | 24.42 | 10,721,687 | +0.88(+3.74%) |
Oct 20, 2014 | 26.07 | 26.07 | 22.83 | 23.54 | 21,140,418 | -6.33(-21.19%) |
Oct 17, 2014 | 29.64 | 30.14 | 29.51 | 29.87 | 1,554,276 | +0.70(+2.40%) |
Oct 16, 2014 | 28.24 | 29.28 | 28.19 | 29.17 | 2,380,535 | +0.31(+1.07%) |
Oct 15, 2014 | 28.50 | 29.19 | 27.72 | 28.86 | 2,937,444 | -0.02(-0.07%) |
Oct 14, 2014 | 29.08 | 29.48 | 28.64 | 28.88 | 1,998,568 | +0.07(+0.24%) |
Oct 13, 2014 | 29.25 | 29.45 | 28.68 | 28.81 | 2,577,448 | -0.50(-1.71%) |
Oct 10, 2014 | 30.41 | 30.61 | 29.30 | 29.31 | 2,312,130 | -1.21(-3.96%) |
Oct 09, 2014 | 31.35 | 31.44 | 30.31 | 30.52 | 1,849,154 | -0.94(-2.99%) |
Oct 08, 2014 | 30.87 | 31.49 | 30.53 | 31.46 | 890,539 | +0.60(+1.94%) |
Oct 07, 2014 | 31.57 | 31.63 | 30.85 | 30.86 | 1,907,067 | -0.97(-3.05%) |
Oct 06, 2014 | 32.10 | 32.29 | 31.57 | 31.83 | 984,285 | -0.21(-0.66%) |
Oct 03, 2014 | 32.45 | 32.68 | 31.98 | 32.04 | 1,066,914 | -0.15(-0.47%) |
Oct 02, 2014 | 32.17 | 32.35 | 31.15 | 32.19 | 1,762,313 | -0.10(-0.31%) |