Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.19 | 30.04 | 30.04 | 30.04 | 513,294 | -0.08(-0.26%) |
Dec 30, 2014 | 30.44 | 30.58 | 30.02 | 30.12 | 336,792 | -0.44(-1.43%) |
Dec 29, 2014 | 30.42 | 30.75 | 30.35 | 30.56 | 326,088 | +0.17(+0.55%) |
Dec 26, 2014 | 30.07 | 30.60 | 29.83 | 30.39 | 421,031 | +0.45(+1.49%) |
Dec 24, 2014 | 29.89 | 29.94 | 29.94 | 29.94 | 570,060 | +0.10(+0.35%) |
Dec 23, 2014 | 30.34 | 30.41 | 29.70 | 29.84 | 823,484 | -0.29(-0.96%) |
Dec 22, 2014 | 30.07 | 30.45 | 29.92 | 30.13 | 517,707 | +0.03(+0.09%) |
Dec 19, 2014 | 30.10 | 30.22 | 29.70 | 30.10 | 764,261 | +0.20(+0.67%) |
Dec 18, 2014 | 29.70 | 29.95 | 29.51 | 29.90 | 706,489 | +0.88(+3.05%) |
Dec 17, 2014 | 27.73 | 29.39 | 27.71 | 29.01 | 1,315,047 | +1.29(+4.64%) |
Dec 16, 2014 | 27.75 | 28.65 | 27.18 | 27.73 | 1,011,942 | -0.30(-1.06%) |
Dec 15, 2014 | 28.88 | 29.08 | 27.72 | 28.03 | 1,146,540 | -0.51(-1.78%) |
Dec 12, 2014 | 30.17 | 30.31 | 28.52 | 28.53 | 1,399,014 | -1.85(-6.08%) |
Dec 11, 2014 | 30.65 | 30.92 | 30.29 | 30.38 | 703,163 | -0.09(-0.29%) |
Dec 10, 2014 | 31.35 | 31.46 | 30.44 | 30.47 | 784,777 | -1.00(-3.17%) |
Dec 09, 2014 | 31.69 | 31.71 | 30.80 | 31.47 | 939,153 | -0.65(-2.02%) |
Dec 08, 2014 | 32.69 | 32.96 | 31.99 | 32.11 | 582,696 | -0.66(-2.00%) |
Dec 05, 2014 | 32.87 | 33.09 | 32.67 | 32.77 | 218,134 | +0.05(+0.16%) |
Dec 04, 2014 | 32.38 | 32.76 | 32.12 | 32.72 | 789,850 | +0.30(+0.92%) |
Dec 03, 2014 | 32.34 | 32.81 | 32.16 | 32.42 | 620,640 | +0.10(+0.32%) |
Dec 02, 2014 | 32.56 | 32.83 | 32.21 | 32.32 | 709,397 | -0.25(-0.75%) |
Dec 01, 2014 | 33.18 | 33.25 | 32.31 | 32.56 | 828,673 | -0.74(-2.21%) |
Nov 28, 2014 | 33.58 | 33.77 | 33.27 | 33.30 | 447,091 | -0.16(-0.47%) |
Nov 26, 2014 | 33.98 | 33.45 | 33.45 | 33.45 | 417,808 | -0.46(-1.37%) |
Nov 25, 2014 | 33.49 | 34.11 | 33.47 | 33.92 | 749,605 | +0.55(+1.65%) |
Nov 24, 2014 | 32.85 | 33.40 | 32.85 | 33.37 | 612,909 | +0.57(+1.74%) |
Nov 21, 2014 | 33.27 | 33.44 | 32.67 | 32.80 | 445,767 | -0.04(-0.11%) |
Nov 20, 2014 | 32.53 | 32.98 | 32.36 | 32.83 | 780,980 | +0.04(+0.13%) |
Nov 19, 2014 | 32.59 | 32.91 | 32.21 | 32.79 | 666,677 | +0.35(+1.08%) |
Nov 18, 2014 | 32.13 | 32.64 | 32.13 | 32.44 | 471,567 | +0.32(+1.01%) |
Nov 17, 2014 | 32.33 | 32.54 | 31.95 | 32.11 | 387,265 | -0.25(-0.78%) |
Nov 14, 2014 | 32.31 | 32.67 | 32.18 | 32.37 | 423,960 | +0.03(+0.08%) |
Nov 13, 2014 | 32.63 | 32.90 | 32.11 | 32.34 | 573,617 | -0.30(-0.91%) |
Nov 12, 2014 | 32.66 | 32.89 | 32.50 | 32.64 | 478,114 | -0.25(-0.77%) |
Nov 11, 2014 | 33.02 | 33.04 | 32.61 | 32.89 | 633,222 | -0.15(-0.45%) |
Nov 10, 2014 | 32.94 | 33.29 | 32.82 | 33.04 | 644,499 | +0.12(+0.37%) |
Nov 07, 2014 | 32.68 | 33.34 | 32.39 | 32.92 | 1,014,984 | +0.08(+0.24%) |
Nov 06, 2014 | 32.52 | 33.01 | 32.38 | 32.84 | 859,970 | +0.27(+0.83%) |
Nov 05, 2014 | 32.39 | 32.82 | 32.06 | 32.57 | 609,951 | +0.46(+1.45%) |
Nov 04, 2014 | 32.43 | 32.43 | 31.64 | 32.11 | 706,250 | +0.00(+0.00%) |
Nov 03, 2014 | 32.20 | 32.47 | 31.99 | 32.11 | 586,758 | +0.07(+0.22%) |
Oct 31, 2014 | 32.33 | 32.33 | 31.78 | 32.04 | 827,573 | +0.46(+1.44%) |
Oct 30, 2014 | 31.22 | 31.71 | 31.05 | 31.58 | 523,133 | +0.19(+0.61%) |
Oct 29, 2014 | 31.79 | 31.97 | 31.12 | 31.39 | 821,053 | -0.37(-1.16%) |
Oct 28, 2014 | 31.04 | 31.76 | 30.98 | 31.76 | 748,505 | +0.89(+2.89%) |
Oct 27, 2014 | 30.53 | 30.88 | 30.75 | 30.86 | 621,963 | +0.11(+0.37%) |
Oct 24, 2014 | 30.34 | 30.78 | 30.15 | 30.75 | 549,336 | +0.46(+1.53%) |
Oct 23, 2014 | 30.23 | 30.61 | 30.21 | 30.28 | 945,808 | +0.37(+1.23%) |
Oct 22, 2014 | 30.51 | 30.58 | 29.82 | 29.92 | 760,415 | -0.50(-1.64%) |
Oct 21, 2014 | 28.91 | 30.45 | 28.91 | 30.42 | 1,062,287 | +1.96(+6.89%) |
Oct 20, 2014 | 28.36 | 28.37 | 28.23 | 28.45 | 786,023 | +0.01(+0.03%) |
Oct 17, 2014 | 28.32 | 28.88 | 28.26 | 28.45 | 530,577 | +0.54(+1.95%) |
Oct 16, 2014 | 26.98 | 28.13 | 26.85 | 27.90 | 589,611 | +0.38(+1.37%) |
Oct 15, 2014 | 27.16 | 27.76 | 26.75 | 27.53 | 1,284,904 | -0.01(-0.03%) |
Oct 14, 2014 | 27.40 | 28.03 | 27.24 | 27.54 | 897,346 | +0.34(+1.26%) |
Oct 13, 2014 | 27.88 | 28.09 | 27.15 | 27.19 | 1,374,899 | -0.68(-2.45%) |
Oct 10, 2014 | 28.54 | 28.61 | 27.68 | 27.88 | 1,271,272 | -0.71(-2.48%) |
Oct 09, 2014 | 29.37 | 29.58 | 28.51 | 28.59 | 1,060,872 | -0.79(-2.68%) |
Oct 08, 2014 | 28.90 | 29.39 | 28.56 | 29.37 | 789,910 | +0.44(+1.51%) |
Oct 07, 2014 | 29.23 | 29.49 | 28.77 | 28.94 | 1,235,229 | -0.54(-1.84%) |
Oct 06, 2014 | 29.29 | 29.77 | 29.29 | 29.48 | 1,387,619 | +0.37(+1.26%) |
Oct 03, 2014 | 28.64 | 29.22 | 28.61 | 29.11 | 1,267,906 | +0.67(+2.37%) |
Oct 02, 2014 | 28.01 | 28.52 | 27.77 | 28.44 | 1,473,219 | +0.46(+1.66%) |