Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.36 | 29.78 | 29.78 | 29.78 | 6,128,461 | -0.57(-1.88%) |
Dec 30, 2014 | 30.51 | 30.64 | 30.33 | 30.35 | 4,457,109 | -0.26(-0.86%) |
Dec 29, 2014 | 30.73 | 30.80 | 30.45 | 30.61 | 5,897,176 | -0.22(-0.72%) |
Dec 26, 2014 | 30.74 | 30.91 | 30.68 | 30.83 | 4,194,318 | +0.11(+0.35%) |
Dec 24, 2014 | 30.81 | 30.73 | 30.73 | 30.73 | 2,306,512 | +0.04(+0.13%) |
Dec 23, 2014 | 30.69 | 30.86 | 30.52 | 30.69 | 7,919,986 | +0.07(+0.21%) |
Dec 22, 2014 | 30.53 | 30.77 | 30.37 | 30.62 | 15,082,784 | +0.16(+0.54%) |
Dec 19, 2014 | 29.82 | 30.69 | 29.79 | 30.46 | 17,922,780 | +0.59(+1.97%) |
Dec 18, 2014 | 29.74 | 30.00 | 29.53 | 29.87 | 19,043,642 | +0.47(+1.61%) |
Dec 17, 2014 | 29.45 | 29.53 | 29.14 | 29.40 | 13,686,339 | -0.02(-0.06%) |
Dec 16, 2014 | 29.85 | 30.16 | 29.39 | 29.41 | 14,076,483 | -0.53(-1.77%) |
Dec 15, 2014 | 30.57 | 30.57 | 29.86 | 29.94 | 9,850,253 | -0.46(-1.50%) |
Dec 12, 2014 | 30.79 | 31.03 | 30.40 | 30.40 | 8,673,336 | -0.73(-2.36%) |
Dec 11, 2014 | 31.47 | 31.47 | 31.08 | 31.14 | 7,099,129 | +0.02(+0.05%) |
Dec 10, 2014 | 31.38 | 31.55 | 31.07 | 31.12 | 7,251,293 | -0.37(-1.17%) |
Dec 09, 2014 | 31.08 | 31.59 | 30.94 | 31.49 | 7,771,810 | +0.26(+0.84%) |
Dec 08, 2014 | 31.36 | 31.51 | 31.16 | 31.23 | 9,028,399 | -0.21(-0.68%) |
Dec 05, 2014 | 31.47 | 31.52 | 31.23 | 31.44 | 8,638,816 | +0.07(+0.23%) |
Dec 04, 2014 | 31.45 | 31.57 | 31.28 | 31.36 | 8,810,096 | -0.21(-0.67%) |
Dec 03, 2014 | 31.70 | 31.82 | 31.15 | 31.58 | 11,807,425 | -0.18(-0.57%) |
Dec 02, 2014 | 31.59 | 31.89 | 31.59 | 31.76 | 8,423,430 | -0.07(-0.23%) |
Dec 01, 2014 | 32.01 | 32.07 | 31.72 | 31.83 | 9,782,700 | -0.18(-0.56%) |
Nov 28, 2014 | 32.19 | 32.19 | 31.87 | 32.01 | 6,867,346 | +0.16(+0.51%) |
Nov 26, 2014 | 31.63 | 31.85 | 31.85 | 31.85 | 6,118,859 | +0.20(+0.62%) |
Nov 25, 2014 | 31.82 | 31.89 | 31.58 | 31.65 | 9,913,376 | -0.19(-0.59%) |
Nov 24, 2014 | 31.99 | 32.03 | 31.65 | 31.84 | 7,696,350 | -0.01(-0.03%) |
Nov 21, 2014 | 32.18 | 32.18 | 31.78 | 31.85 | 10,863,907 | +0.06(+0.18%) |
Nov 20, 2014 | 31.68 | 31.86 | 31.56 | 31.79 | 7,611,876 | -0.14(-0.43%) |
Nov 19, 2014 | 31.65 | 32.05 | 31.52 | 31.93 | 9,505,576 | +0.33(+1.05%) |
Nov 18, 2014 | 31.15 | 31.74 | 31.11 | 31.60 | 10,127,089 | +0.27(+0.85%) |
Nov 17, 2014 | 31.16 | 31.35 | 31.02 | 31.33 | 6,702,631 | +0.17(+0.55%) |
Nov 14, 2014 | 31.24 | 31.39 | 31.05 | 31.16 | 7,871,189 | -0.06(-0.18%) |
Nov 13, 2014 | 31.14 | 31.30 | 30.87 | 31.22 | 8,276,074 | +0.25(+0.82%) |
Nov 12, 2014 | 30.78 | 31.02 | 30.60 | 30.96 | 6,871,101 | +0.12(+0.40%) |
Nov 11, 2014 | 30.98 | 31.14 | 30.80 | 30.84 | 5,774,198 | -0.11(-0.34%) |
Nov 10, 2014 | 30.80 | 30.96 | 30.56 | 30.95 | 10,729,105 | +0.11(+0.37%) |
Nov 07, 2014 | 30.90 | 31.00 | 30.57 | 30.83 | 10,780,999 | -0.07(-0.21%) |
Nov 06, 2014 | 30.62 | 31.09 | 30.42 | 30.90 | 15,401,408 | +0.56(+1.86%) |
Nov 05, 2014 | 29.60 | 30.58 | 29.54 | 30.34 | 21,781,884 | +1.73(+6.05%) |
Nov 04, 2014 | 28.99 | 29.01 | 28.54 | 28.60 | 10,298,853 | -0.31(-1.07%) |
Nov 03, 2014 | 28.75 | 28.96 | 28.68 | 28.91 | 10,191,779 | +0.12(+0.43%) |
Oct 31, 2014 | 29.36 | 29.36 | 28.63 | 28.79 | 13,361,226 | +0.09(+0.30%) |
Oct 30, 2014 | 28.38 | 28.79 | 28.34 | 28.71 | 8,866,454 | +0.18(+0.64%) |
Oct 29, 2014 | 28.86 | 28.98 | 28.23 | 28.52 | 10,543,507 | -0.29(-1.02%) |
Oct 28, 2014 | 28.50 | 28.82 | 28.36 | 28.82 | 10,610,680 | +0.46(+1.61%) |
Oct 27, 2014 | 27.98 | 28.07 | 28.07 | 28.36 | 8,894,165 | +0.29(+1.05%) |
Oct 24, 2014 | 27.93 | 28.10 | 27.71 | 28.07 | 7,669,013 | +0.21(+0.76%) |
Oct 23, 2014 | 27.89 | 28.02 | 27.75 | 27.85 | 10,014,871 | +0.18(+0.65%) |
Oct 22, 2014 | 27.47 | 27.89 | 27.35 | 27.67 | 12,535,988 | +0.54(+1.99%) |
Oct 21, 2014 | 26.94 | 27.14 | 26.82 | 27.13 | 7,640,561 | +0.24(+0.88%) |
Oct 20, 2014 | 26.51 | 26.93 | 26.45 | 26.90 | 8,460,016 | +0.26(+0.98%) |
Oct 17, 2014 | 26.16 | 26.81 | 26.10 | 26.64 | 12,041,411 | +0.42(+1.62%) |
Oct 16, 2014 | 26.27 | 26.42 | 26.07 | 26.21 | 14,519,622 | -0.47(-1.74%) |
Oct 15, 2014 | 26.59 | 26.89 | 25.99 | 26.68 | 16,025,435 | -0.11(-0.40%) |
Oct 14, 2014 | 27.13 | 27.23 | 26.75 | 26.78 | 9,492,759 | -0.15(-0.55%) |
Oct 13, 2014 | 27.27 | 27.46 | 26.93 | 26.93 | 10,259,146 | -0.42(-1.52%) |
Oct 10, 2014 | 27.56 | 27.76 | 27.35 | 27.35 | 11,919,964 | -0.13(-0.48%) |
Oct 09, 2014 | 28.00 | 28.13 | 27.48 | 27.48 | 11,148,386 | -0.60(-2.15%) |
Oct 08, 2014 | 27.64 | 28.09 | 27.48 | 28.08 | 11,914,506 | +0.38(+1.39%) |
Oct 07, 2014 | 27.91 | 28.04 | 27.69 | 27.70 | 10,032,522 | -0.41(-1.45%) |
Oct 06, 2014 | 28.13 | 28.16 | 27.80 | 28.11 | 6,946,804 | +0.14(+0.50%) |
Oct 03, 2014 | 28.40 | 28.51 | 27.70 | 27.97 | 13,507,129 | +0.33(+1.21%) |
Oct 02, 2014 | 27.49 | 27.90 | 27.26 | 27.63 | 14,340,967 | +0.07(+0.27%) |