Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.51 | 29.45 | 29.45 | 29.45 | 99,569 | +0.01(+0.05%) |
Dec 30, 2014 | 29.59 | 29.77 | 29.39 | 29.43 | 610,360 | -0.13(-0.45%) |
Dec 29, 2014 | 29.35 | 29.81 | 29.31 | 29.56 | 223,864 | +0.29(+0.98%) |
Dec 26, 2014 | 29.32 | 29.51 | 29.16 | 29.28 | 172,482 | +0.04(+0.15%) |
Dec 24, 2014 | 29.17 | 29.23 | 29.23 | 29.23 | 38,066 | +0.14(+0.48%) |
Dec 23, 2014 | 29.17 | 29.48 | 29.06 | 29.09 | 198,893 | +0.05(+0.18%) |
Dec 22, 2014 | 29.17 | 29.32 | 29.00 | 29.04 | 118,727 | +0.00(+0.00%) |
Dec 19, 2014 | 29.15 | 29.36 | 28.94 | 29.04 | 875,530 | -0.21(-0.73%) |
Dec 18, 2014 | 29.48 | 29.53 | 29.04 | 29.25 | 282,862 | +0.37(+1.28%) |
Dec 17, 2014 | 28.08 | 29.19 | 28.08 | 28.88 | 593,168 | +0.89(+3.18%) |
Dec 16, 2014 | 27.87 | 28.33 | 27.73 | 27.99 | 446,099 | -0.29(-1.04%) |
Dec 15, 2014 | 28.80 | 28.89 | 28.12 | 28.29 | 523,410 | -0.40(-1.39%) |
Dec 12, 2014 | 29.00 | 29.22 | 28.62 | 28.69 | 164,852 | -0.31(-1.07%) |
Dec 11, 2014 | 29.34 | 29.34 | 28.86 | 29.00 | 222,286 | -0.26(-0.88%) |
Dec 10, 2014 | 29.62 | 29.69 | 29.16 | 29.25 | 528,595 | -0.41(-1.37%) |
Dec 09, 2014 | 29.87 | 29.87 | 29.62 | 29.66 | 1,099,855 | -0.41(-1.37%) |
Dec 08, 2014 | 30.32 | 30.32 | 29.95 | 30.07 | 212,225 | -0.28(-0.92%) |
Dec 05, 2014 | 30.26 | 30.47 | 30.21 | 30.35 | 289,043 | +0.05(+0.17%) |
Dec 04, 2014 | 30.28 | 30.35 | 30.19 | 30.30 | 408,906 | +0.01(+0.05%) |
Dec 03, 2014 | 30.37 | 30.46 | 30.26 | 30.29 | 435,020 | +0.05(+0.17%) |
Dec 02, 2014 | 30.35 | 30.52 | 30.22 | 30.23 | 370,725 | -0.05(-0.17%) |
Dec 01, 2014 | 30.55 | 30.71 | 30.23 | 30.29 | 984,039 | -0.42(-1.37%) |
Nov 28, 2014 | 30.90 | 31.18 | 30.68 | 30.71 | 447,766 | -0.46(-1.49%) |
Nov 26, 2014 | 31.31 | 31.17 | 31.17 | 31.17 | 922,300 | -0.10(-0.33%) |
Nov 25, 2014 | 31.40 | 31.49 | 31.19 | 31.27 | 263,041 | -0.30(-0.96%) |
Nov 24, 2014 | 31.80 | 31.90 | 31.44 | 31.58 | 263,377 | -0.29(-0.90%) |
Nov 21, 2014 | 31.68 | 31.92 | 31.62 | 31.86 | 534,567 | +0.69(+2.20%) |
Nov 20, 2014 | 31.17 | 31.26 | 30.97 | 31.18 | 122,069 | -0.01(-0.05%) |
Nov 19, 2014 | 31.11 | 31.26 | 31.05 | 31.19 | 150,145 | +0.20(+0.64%) |
Nov 18, 2014 | 30.95 | 31.06 | 30.81 | 30.99 | 103,001 | +0.02(+0.07%) |
Nov 17, 2014 | 30.92 | 31.07 | 30.88 | 30.97 | 232,876 | -0.03(-0.10%) |
Nov 14, 2014 | 30.86 | 31.02 | 30.84 | 31.00 | 196,167 | -0.03(-0.10%) |
Nov 13, 2014 | 30.86 | 31.08 | 30.82 | 31.03 | 217,538 | +0.11(+0.36%) |
Nov 12, 2014 | 30.84 | 31.03 | 30.75 | 30.92 | 442,603 | +0.07(+0.24%) |
Nov 11, 2014 | 30.86 | 30.98 | 30.78 | 30.85 | 419,547 | -0.22(-0.71%) |
Nov 10, 2014 | 31.15 | 31.24 | 30.98 | 31.07 | 499,729 | +0.01(+0.02%) |
Nov 07, 2014 | 30.96 | 31.21 | 30.96 | 31.06 | 541,415 | +0.27(+0.89%) |
Nov 06, 2014 | 30.99 | 31.13 | 30.77 | 30.79 | 131,721 | -0.24(-0.76%) |
Nov 05, 2014 | 31.16 | 31.30 | 30.99 | 31.02 | 332,922 | -0.17(-0.54%) |
Nov 04, 2014 | 31.40 | 31.40 | 31.07 | 31.19 | 457,386 | -0.16(-0.52%) |
Nov 03, 2014 | 31.25 | 31.47 | 31.05 | 31.36 | 298,135 | -0.07(-0.23%) |
Oct 31, 2014 | 31.13 | 31.48 | 31.11 | 31.43 | 456,198 | +0.20(+0.64%) |
Oct 30, 2014 | 31.09 | 31.35 | 31.09 | 31.23 | 275,747 | +0.38(+1.24%) |
Oct 29, 2014 | 31.12 | 31.13 | 30.83 | 30.85 | 916,827 | -0.18(-0.57%) |
Oct 28, 2014 | 30.79 | 31.03 | 30.75 | 31.02 | 425,765 | +0.47(+1.54%) |
Oct 27, 2014 | 30.60 | 30.93 | 30.93 | 30.55 | 107,037 | -0.38(-1.22%) |
Oct 24, 2014 | 30.65 | 30.93 | 30.65 | 30.93 | 280,109 | +0.29(+0.96%) |
Oct 23, 2014 | 30.68 | 30.89 | 30.55 | 30.63 | 194,577 | +0.08(+0.27%) |
Oct 22, 2014 | 30.79 | 30.85 | 30.52 | 30.55 | 301,990 | -0.23(-0.74%) |
Oct 21, 2014 | 30.58 | 30.90 | 30.51 | 30.78 | 245,665 | +0.50(+1.66%) |
Oct 20, 2014 | 30.13 | 30.35 | 30.09 | 30.28 | 158,180 | +0.04(+0.15%) |
Oct 17, 2014 | 30.51 | 30.74 | 30.08 | 30.23 | 185,291 | +0.10(+0.32%) |
Oct 16, 2014 | 29.95 | 30.37 | 29.86 | 30.14 | 245,699 | -0.35(-1.14%) |
Oct 15, 2014 | 30.66 | 30.82 | 30.07 | 30.49 | 522,627 | -0.32(-1.03%) |
Oct 14, 2014 | 30.96 | 31.09 | 30.72 | 30.80 | 383,774 | +0.00(+0.00%) |
Oct 13, 2014 | 30.81 | 31.13 | 30.77 | 30.80 | 511,556 | +0.43(+1.41%) |
Oct 10, 2014 | 30.82 | 30.93 | 30.27 | 30.37 | 459,380 | -0.63(-2.04%) |
Oct 09, 2014 | 31.47 | 31.47 | 30.80 | 31.01 | 539,869 | -0.47(-1.50%) |
Oct 08, 2014 | 31.38 | 31.57 | 31.16 | 31.48 | 544,824 | +0.22(+0.71%) |
Oct 07, 2014 | 31.54 | 31.78 | 31.25 | 31.26 | 467,936 | -0.21(-0.68%) |
Oct 06, 2014 | 31.48 | 31.62 | 31.34 | 31.47 | 996,453 | +0.21(+0.68%) |
Oct 03, 2014 | 30.85 | 31.34 | 30.77 | 31.26 | 276,401 | +0.38(+1.22%) |
Oct 02, 2014 | 31.14 | 31.17 | 30.54 | 30.88 | 696,466 | -0.14(-0.45%) |