Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.98 | 30.75 | 30.75 | 30.75 | 684,826 | -0.19(-0.63%) |
Dec 30, 2014 | 30.98 | 31.18 | 30.76 | 30.95 | 704,543 | -0.03(-0.09%) |
Dec 29, 2014 | 30.75 | 31.01 | 30.69 | 30.98 | 367,633 | +0.10(+0.32%) |
Dec 26, 2014 | 30.88 | 31.07 | 30.76 | 30.88 | 283,869 | +0.13(+0.41%) |
Dec 24, 2014 | 30.45 | 30.75 | 30.75 | 30.75 | 597,004 | +0.49(+1.61%) |
Dec 23, 2014 | 30.22 | 30.53 | 30.14 | 30.26 | 735,583 | +0.14(+0.45%) |
Dec 22, 2014 | 29.76 | 30.23 | 29.75 | 30.13 | 807,217 | +0.39(+1.31%) |
Dec 19, 2014 | 30.01 | 30.38 | 29.73 | 29.74 | 2,063,933 | -0.27(-0.91%) |
Dec 18, 2014 | 30.08 | 30.11 | 29.62 | 30.01 | 896,064 | +0.32(+1.08%) |
Dec 17, 2014 | 29.15 | 29.71 | 28.86 | 29.69 | 1,352,844 | +0.51(+1.74%) |
Dec 16, 2014 | 29.09 | 29.56 | 29.05 | 29.18 | 1,519,762 | +0.00(+0.00%) |
Dec 15, 2014 | 29.75 | 29.99 | 29.17 | 29.18 | 1,353,727 | -0.53(-1.77%) |
Dec 12, 2014 | 29.60 | 29.97 | 29.58 | 29.71 | 965,970 | -0.11(-0.36%) |
Dec 11, 2014 | 29.94 | 30.27 | 29.79 | 29.82 | 735,722 | +0.10(+0.33%) |
Dec 10, 2014 | 29.36 | 29.83 | 29.36 | 29.72 | 912,505 | +0.22(+0.76%) |
Dec 09, 2014 | 28.99 | 29.63 | 28.74 | 29.49 | 1,273,705 | +0.17(+0.56%) |
Dec 08, 2014 | 29.61 | 29.71 | 29.17 | 29.33 | 1,297,731 | -0.33(-1.12%) |
Dec 05, 2014 | 29.47 | 29.83 | 29.34 | 29.66 | 1,153,100 | +0.39(+1.33%) |
Dec 04, 2014 | 29.20 | 29.61 | 29.16 | 29.27 | 1,240,805 | +0.11(+0.37%) |
Dec 03, 2014 | 29.01 | 29.42 | 28.87 | 29.16 | 1,006,563 | +0.19(+0.64%) |
Dec 02, 2014 | 28.64 | 29.12 | 28.57 | 28.98 | 1,072,855 | +0.27(+0.95%) |
Dec 01, 2014 | 28.08 | 28.78 | 27.98 | 28.70 | 1,398,626 | +0.50(+1.76%) |
Nov 28, 2014 | 28.27 | 28.74 | 28.18 | 28.21 | 1,372,529 | +0.05(+0.17%) |
Nov 26, 2014 | 28.02 | 28.16 | 28.16 | 28.16 | 1,340,413 | +0.14(+0.49%) |
Nov 25, 2014 | 27.58 | 28.26 | 27.55 | 28.02 | 1,695,516 | +0.44(+1.59%) |
Nov 24, 2014 | 27.01 | 27.80 | 26.99 | 27.58 | 3,252,138 | +1.00(+3.78%) |
Nov 21, 2014 | 25.82 | 27.16 | 25.71 | 26.58 | 5,584,784 | +0.99(+3.89%) |
Nov 20, 2014 | 25.31 | 25.68 | 25.19 | 25.59 | 1,961,817 | +0.20(+0.77%) |
Nov 19, 2014 | 25.47 | 25.54 | 25.20 | 25.39 | 1,813,221 | -0.05(-0.19%) |
Nov 18, 2014 | 25.27 | 25.57 | 25.25 | 25.44 | 569,395 | +0.19(+0.73%) |
Nov 17, 2014 | 25.28 | 25.44 | 25.02 | 25.25 | 1,590,770 | +0.03(+0.12%) |
Nov 14, 2014 | 25.71 | 25.71 | 25.15 | 25.23 | 806,462 | -0.53(-2.04%) |
Nov 13, 2014 | 25.93 | 26.04 | 25.65 | 25.75 | 460,011 | -0.19(-0.75%) |
Nov 12, 2014 | 25.86 | 26.00 | 25.73 | 25.95 | 371,434 | +0.02(+0.08%) |
Nov 11, 2014 | 26.32 | 26.36 | 25.89 | 25.93 | 556,744 | -0.25(-0.97%) |
Nov 10, 2014 | 25.71 | 26.18 | 25.64 | 26.18 | 630,117 | +0.41(+1.59%) |
Nov 07, 2014 | 25.93 | 26.03 | 25.63 | 25.77 | 828,840 | -0.13(-0.49%) |
Nov 06, 2014 | 25.75 | 25.92 | 25.53 | 25.90 | 750,781 | +0.14(+0.53%) |
Nov 05, 2014 | 25.68 | 25.85 | 25.46 | 25.76 | 903,851 | +0.21(+0.84%) |
Nov 04, 2014 | 25.39 | 25.69 | 25.29 | 25.55 | 868,819 | +0.18(+0.69%) |
Nov 03, 2014 | 25.55 | 25.70 | 25.25 | 25.37 | 1,031,826 | +0.01(+0.04%) |
Oct 31, 2014 | 25.30 | 25.53 | 25.04 | 25.36 | 1,063,886 | +0.36(+1.44%) |
Oct 30, 2014 | 24.61 | 25.15 | 24.48 | 25.00 | 801,221 | +0.26(+1.06%) |
Oct 29, 2014 | 24.76 | 24.85 | 24.43 | 24.74 | 650,205 | +0.00(+0.00%) |
Oct 28, 2014 | 24.31 | 24.78 | 24.28 | 24.74 | 990,991 | +0.56(+2.30%) |
Oct 27, 2014 | 24.28 | 24.36 | 24.36 | 24.18 | 587,823 | -0.18(-0.72%) |
Oct 24, 2014 | 24.31 | 24.40 | 24.00 | 24.36 | 351,866 | +0.13(+0.52%) |
Oct 23, 2014 | 24.02 | 24.38 | 23.98 | 24.23 | 670,676 | +0.48(+2.01%) |
Oct 22, 2014 | 24.05 | 24.29 | 23.71 | 23.75 | 854,322 | -0.16(-0.65%) |
Oct 21, 2014 | 23.69 | 24.07 | 23.54 | 23.91 | 1,281,003 | +0.38(+1.62%) |
Oct 20, 2014 | 23.26 | 23.58 | 23.09 | 23.53 | 1,138,450 | +0.19(+0.79%) |
Oct 17, 2014 | 23.37 | 23.55 | 23.07 | 23.34 | 1,194,315 | +0.19(+0.84%) |
Oct 16, 2014 | 22.60 | 23.31 | 22.52 | 23.15 | 1,016,787 | +0.20(+0.89%) |
Oct 15, 2014 | 22.30 | 23.01 | 22.05 | 22.94 | 2,124,072 | +0.33(+1.47%) |
Oct 14, 2014 | 22.66 | 23.21 | 22.44 | 22.61 | 1,467,877 | +0.06(+0.26%) |
Oct 13, 2014 | 23.58 | 23.58 | 22.54 | 22.55 | 1,864,982 | -0.14(-0.60%) |
Oct 10, 2014 | 22.83 | 23.04 | 22.60 | 22.69 | 1,029,126 | -0.27(-1.19%) |
Oct 09, 2014 | 23.33 | 23.57 | 22.83 | 22.96 | 1,393,523 | -0.38(-1.63%) |
Oct 08, 2014 | 22.76 | 23.43 | 22.59 | 23.34 | 2,787,348 | +0.68(+3.01%) |
Oct 07, 2014 | 23.69 | 23.69 | 22.59 | 22.66 | 3,955,081 | -1.24(-5.18%) |
Oct 06, 2014 | 24.56 | 24.78 | 23.86 | 23.90 | 1,447,932 | -0.64(-2.62%) |
Oct 03, 2014 | 24.59 | 24.75 | 24.20 | 24.54 | 806,775 | +0.19(+0.76%) |
Oct 02, 2014 | 24.24 | 24.41 | 24.09 | 24.36 | 1,066,774 | +0.05(+0.20%) |