Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.96 | 29.64 | 29.64 | 29.64 | 408,679 | -0.29(-0.97%) |
Dec 30, 2014 | 30.01 | 30.04 | 29.90 | 29.93 | 577,483 | -0.13(-0.45%) |
Dec 29, 2014 | 30.10 | 30.12 | 30.03 | 30.07 | 447,321 | -0.06(-0.20%) |
Dec 26, 2014 | 30.14 | 30.20 | 30.11 | 30.13 | 411,688 | +0.04(+0.15%) |
Dec 24, 2014 | 30.18 | 30.08 | 30.08 | 30.08 | 251,391 | -0.04(-0.12%) |
Dec 23, 2014 | 30.10 | 30.16 | 30.08 | 30.12 | 383,376 | +0.13(+0.42%) |
Dec 22, 2014 | 29.85 | 30.01 | 29.76 | 29.99 | 526,715 | +0.18(+0.61%) |
Dec 19, 2014 | 29.85 | 29.88 | 29.66 | 29.81 | 651,914 | +0.08(+0.27%) |
Dec 18, 2014 | 29.48 | 29.73 | 29.32 | 29.73 | 855,246 | +0.66(+2.26%) |
Dec 17, 2014 | 28.67 | 29.12 | 28.60 | 29.07 | 938,407 | +0.50(+1.76%) |
Dec 16, 2014 | 28.58 | 29.17 | 28.55 | 28.57 | 4,840,737 | -0.11(-0.39%) |
Dec 15, 2014 | 28.97 | 29.02 | 28.55 | 28.68 | 623,991 | -0.13(-0.44%) |
Dec 12, 2014 | 29.11 | 29.20 | 28.80 | 28.81 | 657,749 | -0.47(-1.61%) |
Dec 11, 2014 | 29.28 | 29.56 | 29.22 | 29.28 | 293,698 | +0.12(+0.41%) |
Dec 10, 2014 | 29.51 | 29.51 | 29.12 | 29.16 | 572,122 | -0.43(-1.45%) |
Dec 09, 2014 | 29.50 | 29.60 | 29.35 | 29.59 | 497,366 | -0.17(-0.57%) |
Dec 08, 2014 | 29.94 | 29.94 | 29.67 | 29.76 | 419,729 | -0.22(-0.74%) |
Dec 05, 2014 | 30.01 | 30.02 | 29.92 | 29.98 | 787,943 | +0.02(+0.07%) |
Dec 04, 2014 | 29.99 | 30.01 | 29.80 | 29.96 | 376,239 | -0.05(-0.17%) |
Dec 03, 2014 | 30.00 | 30.03 | 29.94 | 30.01 | 387,974 | +0.04(+0.12%) |
Dec 02, 2014 | 29.84 | 29.99 | 29.82 | 29.97 | 378,282 | +0.15(+0.50%) |
Dec 01, 2014 | 29.81 | 29.89 | 29.74 | 29.82 | 1,707,085 | -0.09(-0.30%) |
Nov 28, 2014 | 29.91 | 30.02 | 29.87 | 29.91 | 198,272 | +0.01(+0.02%) |
Nov 26, 2014 | 29.82 | 29.91 | 29.91 | 29.91 | 300,494 | +0.11(+0.37%) |
Nov 25, 2014 | 29.88 | 29.88 | 29.74 | 29.80 | 418,738 | -0.02(-0.07%) |
Nov 24, 2014 | 29.99 | 29.99 | 29.78 | 29.82 | 507,784 | -0.07(-0.25%) |
Nov 21, 2014 | 30.08 | 30.08 | 29.78 | 29.89 | 830,071 | +0.13(+0.42%) |
Nov 20, 2014 | 29.57 | 29.77 | 29.57 | 29.77 | 305,336 | +0.07(+0.25%) |
Nov 19, 2014 | 29.65 | 29.70 | 29.57 | 29.69 | 255,531 | +0.03(+0.10%) |
Nov 18, 2014 | 29.60 | 29.72 | 29.55 | 29.66 | 285,374 | +0.10(+0.35%) |
Nov 17, 2014 | 29.51 | 29.59 | 29.45 | 29.56 | 345,723 | +0.03(+0.10%) |
Nov 14, 2014 | 29.55 | 29.58 | 29.48 | 29.53 | 438,408 | +0.01(+0.03%) |
Nov 13, 2014 | 29.51 | 29.65 | 29.43 | 29.52 | 557,702 | +0.06(+0.20%) |
Nov 12, 2014 | 29.35 | 29.50 | 29.35 | 29.46 | 570,878 | +0.03(+0.10%) |
Nov 11, 2014 | 29.47 | 29.48 | 29.38 | 29.43 | 306,447 | +0.01(+0.02%) |
Nov 10, 2014 | 29.40 | 29.47 | 29.29 | 29.43 | 367,995 | +0.07(+0.25%) |
Nov 07, 2014 | 29.33 | 29.36 | 29.23 | 29.35 | 388,461 | +0.04(+0.13%) |
Nov 06, 2014 | 29.25 | 29.32 | 29.12 | 29.31 | 578,443 | +0.13(+0.43%) |
Nov 05, 2014 | 29.28 | 29.28 | 29.03 | 29.19 | 602,033 | +0.13(+0.43%) |
Nov 04, 2014 | 28.96 | 29.11 | 28.91 | 29.06 | 1,162,192 | +0.04(+0.15%) |
Nov 03, 2014 | 29.08 | 29.08 | 28.94 | 29.02 | 962,217 | -0.03(-0.10%) |
Oct 31, 2014 | 29.00 | 29.07 | 28.89 | 29.05 | 439,412 | +0.35(+1.24%) |
Oct 30, 2014 | 28.52 | 28.77 | 28.44 | 28.69 | 412,325 | +0.09(+0.31%) |
Oct 29, 2014 | 28.59 | 28.66 | 28.43 | 28.61 | 360,325 | +0.04(+0.16%) |
Oct 28, 2014 | 28.43 | 28.56 | 28.36 | 28.56 | 562,267 | +0.24(+0.86%) |
Oct 27, 2014 | 28.21 | 28.30 | 28.30 | 28.32 | 530,170 | +0.01(+0.05%) |
Oct 24, 2014 | 28.13 | 28.31 | 28.04 | 28.30 | 587,146 | +0.26(+0.92%) |
Oct 23, 2014 | 28.07 | 28.18 | 28.01 | 28.04 | 584,393 | +0.19(+0.69%) |
Oct 22, 2014 | 28.07 | 28.13 | 27.84 | 27.85 | 621,774 | -0.15(-0.53%) |
Oct 21, 2014 | 27.73 | 28.02 | 27.65 | 28.00 | 926,761 | +0.38(+1.39%) |
Oct 20, 2014 | 27.39 | 27.62 | 27.31 | 27.62 | 528,945 | +0.24(+0.86%) |
Oct 17, 2014 | 27.33 | 27.46 | 27.21 | 27.38 | 626,935 | +0.33(+1.23%) |
Oct 16, 2014 | 26.74 | 27.19 | 26.72 | 27.05 | 734,345 | -0.09(-0.33%) |
Oct 15, 2014 | 26.83 | 27.20 | 26.55 | 27.14 | 2,428,819 | -0.16(-0.60%) |
Oct 14, 2014 | 27.37 | 27.55 | 27.20 | 27.30 | 959,213 | +0.02(+0.08%) |
Oct 13, 2014 | 27.67 | 27.78 | 27.27 | 27.28 | 931,848 | -0.38(-1.39%) |
Oct 10, 2014 | 27.85 | 28.01 | 27.65 | 27.66 | 1,273,968 | -0.24(-0.86%) |
Oct 09, 2014 | 28.37 | 28.41 | 27.88 | 27.90 | 468,130 | -0.51(-1.81%) |
Oct 08, 2014 | 27.99 | 28.43 | 27.85 | 28.41 | 413,678 | +0.44(+1.56%) |
Oct 07, 2014 | 28.26 | 28.28 | 27.98 | 27.98 | 386,094 | -0.38(-1.33%) |
Oct 06, 2014 | 28.44 | 28.49 | 28.23 | 28.35 | 699,724 | +0.02(+0.08%) |
Oct 03, 2014 | 28.24 | 28.38 | 28.15 | 28.33 | 398,299 | +0.26(+0.92%) |
Oct 02, 2014 | 28.07 | 28.15 | 27.88 | 28.07 | 788,501 | -0.05(-0.18%) |