Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.30 | 29.93 | 29.93 | 29.93 | 1,012,463 | -0.23(-0.75%) |
Dec 30, 2014 | 30.52 | 30.79 | 30.05 | 30.16 | 735,838 | -0.36(-1.19%) |
Dec 29, 2014 | 30.45 | 30.65 | 30.35 | 30.52 | 813,881 | +0.11(+0.36%) |
Dec 26, 2014 | 30.57 | 30.79 | 30.41 | 30.41 | 337,403 | -0.06(-0.19%) |
Dec 24, 2014 | 30.40 | 30.47 | 30.47 | 30.47 | 245,449 | +0.04(+0.14%) |
Dec 23, 2014 | 30.72 | 30.80 | 30.35 | 30.43 | 452,334 | -0.14(-0.47%) |
Dec 22, 2014 | 30.46 | 30.99 | 30.43 | 30.57 | 540,819 | -0.03(-0.08%) |
Dec 19, 2014 | 30.38 | 30.67 | 30.35 | 30.60 | 836,687 | +0.15(+0.50%) |
Dec 18, 2014 | 30.32 | 30.47 | 29.98 | 30.45 | 594,789 | +0.61(+2.06%) |
Dec 17, 2014 | 29.32 | 29.88 | 29.02 | 29.83 | 576,070 | +0.77(+2.66%) |
Dec 16, 2014 | 29.74 | 29.87 | 28.99 | 29.06 | 1,187,287 | -0.77(-2.57%) |
Dec 15, 2014 | 30.41 | 30.56 | 29.76 | 29.82 | 865,298 | -0.46(-1.53%) |
Dec 12, 2014 | 30.31 | 30.59 | 29.78 | 30.29 | 1,326,775 | -0.17(-0.55%) |
Dec 11, 2014 | 30.50 | 31.02 | 30.33 | 30.46 | 815,695 | +0.22(+0.72%) |
Dec 10, 2014 | 30.41 | 30.94 | 30.20 | 30.24 | 875,051 | -0.31(-1.02%) |
Dec 09, 2014 | 29.92 | 30.96 | 29.92 | 30.55 | 1,901,186 | +0.88(+2.95%) |
Dec 08, 2014 | 29.59 | 29.93 | 29.22 | 29.67 | 642,976 | -0.03(-0.11%) |
Dec 05, 2014 | 29.94 | 30.03 | 29.93 | 29.71 | 529,066 | -0.11(-0.37%) |
Dec 04, 2014 | 29.75 | 29.91 | 29.62 | 29.82 | 370,510 | +0.07(+0.23%) |
Dec 03, 2014 | 29.71 | 29.93 | 29.59 | 29.75 | 462,686 | -0.02(-0.06%) |
Dec 02, 2014 | 30.24 | 30.39 | 29.76 | 29.77 | 748,387 | -0.48(-1.59%) |
Dec 01, 2014 | 30.46 | 30.67 | 29.91 | 30.25 | 616,169 | -0.30(-0.99%) |
Nov 28, 2014 | 30.38 | 30.66 | 30.23 | 30.55 | 274,954 | +0.23(+0.75%) |
Nov 26, 2014 | 30.13 | 30.32 | 30.32 | 30.32 | 438,889 | -0.04(-0.14%) |
Nov 25, 2014 | 30.08 | 30.42 | 29.96 | 30.36 | 413,990 | +0.25(+0.83%) |
Nov 24, 2014 | 29.28 | 30.49 | 29.14 | 30.11 | 859,778 | +0.92(+3.15%) |
Nov 21, 2014 | 29.97 | 30.01 | 29.00 | 29.19 | 979,874 | -0.38(-1.27%) |
Nov 20, 2014 | 29.43 | 29.64 | 29.30 | 29.57 | 458,898 | -0.04(-0.14%) |
Nov 19, 2014 | 30.12 | 30.22 | 29.51 | 29.61 | 352,648 | -0.53(-1.75%) |
Nov 18, 2014 | 29.80 | 30.28 | 29.74 | 30.14 | 482,401 | +0.35(+1.18%) |
Nov 17, 2014 | 29.72 | 29.95 | 29.54 | 29.79 | 378,573 | -0.01(-0.03%) |
Nov 14, 2014 | 30.24 | 30.31 | 29.67 | 29.79 | 276,737 | -0.37(-1.22%) |
Nov 13, 2014 | 30.08 | 30.29 | 29.54 | 30.16 | 497,902 | +0.16(+0.53%) |
Nov 12, 2014 | 29.44 | 30.09 | 29.36 | 30.00 | 387,648 | +0.46(+1.56%) |
Nov 11, 2014 | 29.64 | 29.64 | 29.13 | 29.54 | 451,601 | -0.11(-0.37%) |
Nov 10, 2014 | 29.35 | 29.71 | 29.26 | 29.65 | 532,608 | +0.40(+1.37%) |
Nov 07, 2014 | 29.59 | 29.59 | 29.18 | 29.25 | 473,520 | -0.36(-1.21%) |
Nov 06, 2014 | 27.91 | 29.65 | 27.71 | 29.61 | 819,667 | +0.73(+2.52%) |
Nov 05, 2014 | 28.98 | 29.17 | 28.57 | 28.88 | 488,189 | +0.14(+0.49%) |
Nov 04, 2014 | 29.22 | 29.44 | 28.72 | 28.74 | 407,667 | -0.60(-2.05%) |
Nov 03, 2014 | 29.59 | 29.76 | 29.28 | 29.34 | 539,556 | -0.17(-0.57%) |
Oct 31, 2014 | 29.35 | 29.60 | 29.22 | 29.51 | 466,029 | +0.53(+1.82%) |
Oct 30, 2014 | 28.83 | 29.08 | 28.76 | 28.98 | 322,180 | +0.09(+0.32%) |
Oct 29, 2014 | 28.87 | 28.95 | 28.65 | 28.89 | 464,134 | +0.16(+0.55%) |
Oct 28, 2014 | 28.45 | 28.90 | 28.21 | 28.73 | 620,337 | +0.57(+2.02%) |
Oct 27, 2014 | 28.15 | 28.15 | 28.15 | 28.17 | 381,078 | +0.02(+0.06%) |
Oct 24, 2014 | 27.91 | 28.27 | 27.76 | 28.15 | 282,756 | +0.19(+0.69%) |
Oct 23, 2014 | 27.88 | 28.21 | 27.80 | 27.96 | 346,867 | +0.33(+1.21%) |
Oct 22, 2014 | 28.05 | 28.30 | 27.61 | 27.62 | 421,640 | -0.56(-1.99%) |
Oct 21, 2014 | 27.96 | 28.41 | 27.71 | 28.18 | 531,640 | +0.58(+2.09%) |
Oct 20, 2014 | 27.20 | 27.66 | 27.09 | 27.61 | 416,381 | +0.39(+1.44%) |
Oct 17, 2014 | 27.02 | 27.29 | 26.93 | 27.21 | 619,689 | +0.48(+1.78%) |
Oct 16, 2014 | 25.53 | 27.00 | 25.47 | 26.74 | 977,752 | +0.76(+2.93%) |
Oct 15, 2014 | 25.32 | 26.07 | 24.58 | 25.98 | 1,150,019 | +0.22(+0.84%) |
Oct 14, 2014 | 25.84 | 25.98 | 25.61 | 25.76 | 887,017 | +0.03(+0.13%) |
Oct 13, 2014 | 26.65 | 26.72 | 25.66 | 25.73 | 686,498 | -1.01(-3.78%) |
Oct 10, 2014 | 26.87 | 27.10 | 26.59 | 26.74 | 383,942 | -0.14(-0.53%) |
Oct 09, 2014 | 27.36 | 27.54 | 26.86 | 26.88 | 437,778 | -0.57(-2.07%) |
Oct 08, 2014 | 27.11 | 27.51 | 27.01 | 27.45 | 443,174 | +0.26(+0.95%) |
Oct 07, 2014 | 27.55 | 27.61 | 27.19 | 27.19 | 391,299 | -0.40(-1.45%) |
Oct 06, 2014 | 27.36 | 27.69 | 27.17 | 27.59 | 620,414 | +0.33(+1.20%) |
Oct 03, 2014 | 26.92 | 27.52 | 26.74 | 27.26 | 857,880 | +0.46(+1.71%) |
Oct 02, 2014 | 27.21 | 27.24 | 26.39 | 26.80 | 844,079 | -0.39(-1.44%) |