Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.52 | 29.46 | 29.46 | 29.46 | 99,531 | +0.01(+0.05%) |
Dec 30, 2014 | 29.60 | 29.78 | 29.41 | 29.44 | 610,130 | -0.13(-0.45%) |
Dec 29, 2014 | 29.36 | 29.82 | 29.32 | 29.58 | 223,780 | +0.29(+0.98%) |
Dec 26, 2014 | 29.33 | 29.52 | 29.17 | 29.29 | 172,417 | +0.04(+0.15%) |
Dec 24, 2014 | 29.18 | 29.24 | 29.24 | 29.24 | 38,052 | +0.14(+0.48%) |
Dec 23, 2014 | 29.18 | 29.49 | 29.07 | 29.10 | 198,818 | +0.05(+0.18%) |
Dec 22, 2014 | 29.18 | 29.33 | 29.01 | 29.05 | 118,682 | +0.00(+0.00%) |
Dec 19, 2014 | 29.16 | 29.38 | 28.95 | 29.05 | 875,198 | -0.21(-0.73%) |
Dec 18, 2014 | 29.49 | 29.54 | 29.05 | 29.27 | 282,755 | +0.37(+1.28%) |
Dec 17, 2014 | 28.09 | 29.20 | 28.09 | 28.90 | 592,944 | +0.89(+3.18%) |
Dec 16, 2014 | 27.88 | 28.34 | 27.74 | 28.00 | 445,931 | -0.29(-1.04%) |
Dec 15, 2014 | 28.81 | 28.90 | 28.13 | 28.30 | 523,212 | -0.40(-1.39%) |
Dec 12, 2014 | 29.01 | 29.23 | 28.63 | 28.70 | 164,790 | -0.31(-1.07%) |
Dec 11, 2014 | 29.35 | 29.35 | 28.87 | 29.01 | 222,202 | -0.26(-0.88%) |
Dec 10, 2014 | 29.63 | 29.70 | 29.17 | 29.27 | 528,395 | -0.41(-1.37%) |
Dec 09, 2014 | 29.88 | 29.88 | 29.63 | 29.67 | 1,099,439 | -0.41(-1.37%) |
Dec 08, 2014 | 30.33 | 30.33 | 29.96 | 30.08 | 212,145 | -0.28(-0.92%) |
Dec 05, 2014 | 30.27 | 30.48 | 30.22 | 30.36 | 288,933 | +0.05(+0.17%) |
Dec 04, 2014 | 30.29 | 30.36 | 30.20 | 30.31 | 408,752 | +0.01(+0.05%) |
Dec 03, 2014 | 30.38 | 30.47 | 30.28 | 30.30 | 434,856 | +0.05(+0.17%) |
Dec 02, 2014 | 30.36 | 30.53 | 30.23 | 30.25 | 370,585 | -0.05(-0.17%) |
Dec 01, 2014 | 30.56 | 30.73 | 30.25 | 30.30 | 983,666 | -0.42(-1.37%) |
Nov 28, 2014 | 30.91 | 31.19 | 30.70 | 30.72 | 447,596 | -0.46(-1.49%) |
Nov 26, 2014 | 31.32 | 31.18 | 31.18 | 31.18 | 921,951 | -0.10(-0.33%) |
Nov 25, 2014 | 31.41 | 31.50 | 31.20 | 31.29 | 262,941 | -0.30(-0.96%) |
Nov 24, 2014 | 31.81 | 31.91 | 31.45 | 31.59 | 263,278 | -0.29(-0.90%) |
Nov 21, 2014 | 31.69 | 31.93 | 31.63 | 31.88 | 534,365 | +0.69(+2.20%) |
Nov 20, 2014 | 31.18 | 31.27 | 30.98 | 31.19 | 122,023 | -0.01(-0.05%) |
Nov 19, 2014 | 31.12 | 31.27 | 31.06 | 31.20 | 150,088 | +0.20(+0.64%) |
Nov 18, 2014 | 30.96 | 31.07 | 30.82 | 31.01 | 102,962 | +0.02(+0.07%) |
Nov 17, 2014 | 30.93 | 31.08 | 30.89 | 30.98 | 232,787 | -0.03(-0.10%) |
Nov 14, 2014 | 30.87 | 31.03 | 30.85 | 31.01 | 196,092 | -0.03(-0.10%) |
Nov 13, 2014 | 30.87 | 31.10 | 30.83 | 31.04 | 217,455 | +0.11(+0.36%) |
Nov 12, 2014 | 30.85 | 31.04 | 30.76 | 30.93 | 442,436 | +0.07(+0.24%) |
Nov 11, 2014 | 30.87 | 30.99 | 30.79 | 30.86 | 419,388 | -0.22(-0.71%) |
Nov 10, 2014 | 31.16 | 31.26 | 30.99 | 31.08 | 499,540 | +0.01(+0.02%) |
Nov 07, 2014 | 30.98 | 31.23 | 30.97 | 31.07 | 541,210 | +0.27(+0.89%) |
Nov 06, 2014 | 31.01 | 31.14 | 30.78 | 30.80 | 131,671 | -0.24(-0.76%) |
Nov 05, 2014 | 31.17 | 31.32 | 31.00 | 31.04 | 332,796 | -0.17(-0.54%) |
Nov 04, 2014 | 31.41 | 31.41 | 31.09 | 31.20 | 457,213 | -0.16(-0.52%) |
Nov 03, 2014 | 31.26 | 31.48 | 31.06 | 31.37 | 298,022 | -0.07(-0.23%) |
Oct 31, 2014 | 31.15 | 31.49 | 31.12 | 31.44 | 456,025 | +0.20(+0.64%) |
Oct 30, 2014 | 31.10 | 31.36 | 31.10 | 31.24 | 275,642 | +0.38(+1.24%) |
Oct 29, 2014 | 31.13 | 31.14 | 30.84 | 30.86 | 916,480 | -0.18(-0.57%) |
Oct 28, 2014 | 30.80 | 31.04 | 30.76 | 31.04 | 425,604 | +0.47(+1.54%) |
Oct 27, 2014 | 30.61 | 30.94 | 30.94 | 30.56 | 106,996 | -0.38(-1.22%) |
Oct 24, 2014 | 30.66 | 30.94 | 30.66 | 30.94 | 280,003 | +0.29(+0.96%) |
Oct 23, 2014 | 30.70 | 30.90 | 30.56 | 30.64 | 194,503 | +0.08(+0.27%) |
Oct 22, 2014 | 30.80 | 30.86 | 30.53 | 30.56 | 301,875 | -0.23(-0.74%) |
Oct 21, 2014 | 30.59 | 30.91 | 30.53 | 30.79 | 245,572 | +0.50(+1.66%) |
Oct 20, 2014 | 30.14 | 30.36 | 30.10 | 30.29 | 158,120 | +0.04(+0.15%) |
Oct 17, 2014 | 30.52 | 30.75 | 30.09 | 30.25 | 185,221 | +0.10(+0.32%) |
Oct 16, 2014 | 29.97 | 30.39 | 29.87 | 30.15 | 245,606 | -0.35(-1.14%) |
Oct 15, 2014 | 30.67 | 30.83 | 30.08 | 30.50 | 522,429 | -0.32(-1.03%) |
Oct 14, 2014 | 30.98 | 31.10 | 30.73 | 30.81 | 383,629 | +0.00(+0.00%) |
Oct 13, 2014 | 30.82 | 31.15 | 30.78 | 30.81 | 511,362 | +0.43(+1.41%) |
Oct 10, 2014 | 30.84 | 30.94 | 30.28 | 30.39 | 459,207 | -0.63(-2.04%) |
Oct 09, 2014 | 31.48 | 31.48 | 30.81 | 31.02 | 539,665 | -0.47(-1.50%) |
Oct 08, 2014 | 31.40 | 31.58 | 31.17 | 31.49 | 544,618 | +0.22(+0.71%) |
Oct 07, 2014 | 31.55 | 31.79 | 31.26 | 31.27 | 467,759 | -0.21(-0.68%) |
Oct 06, 2014 | 31.49 | 31.63 | 31.35 | 31.48 | 996,076 | +0.21(+0.68%) |
Oct 03, 2014 | 30.87 | 31.35 | 30.78 | 31.27 | 276,296 | +0.38(+1.22%) |
Oct 02, 2014 | 31.15 | 31.18 | 30.55 | 30.89 | 696,203 | -0.14(-0.45%) |