Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.74 | 29.77 | 29.77 | 29.77 | 4,579,539 | -0.81(-2.63%) |
Dec 30, 2014 | 31.20 | 31.20 | 30.51 | 30.58 | 3,047,540 | -0.72(-2.30%) |
Dec 29, 2014 | 31.03 | 31.47 | 30.96 | 31.30 | 5,393,844 | +0.27(+0.86%) |
Dec 26, 2014 | 30.86 | 31.17 | 30.80 | 31.03 | 3,363,529 | +0.32(+1.05%) |
Dec 24, 2014 | 30.23 | 30.71 | 30.71 | 30.71 | 3,431,282 | +0.52(+1.71%) |
Dec 23, 2014 | 30.29 | 30.31 | 29.90 | 30.19 | 4,369,137 | +0.04(+0.12%) |
Dec 22, 2014 | 30.32 | 30.33 | 29.82 | 30.16 | 4,395,071 | -0.09(-0.31%) |
Dec 19, 2014 | 30.54 | 30.70 | 30.20 | 30.25 | 7,805,886 | -0.14(-0.47%) |
Dec 18, 2014 | 30.16 | 30.40 | 29.97 | 30.39 | 4,420,161 | +0.43(+1.44%) |
Dec 17, 2014 | 29.15 | 30.03 | 29.15 | 29.96 | 4,000,430 | +0.87(+2.99%) |
Dec 16, 2014 | 29.16 | 29.64 | 28.98 | 29.09 | 4,791,185 | -0.06(-0.22%) |
Dec 15, 2014 | 29.36 | 29.67 | 28.98 | 29.16 | 5,107,959 | -0.14(-0.47%) |
Dec 12, 2014 | 29.69 | 29.94 | 29.27 | 29.29 | 4,378,892 | -0.59(-1.97%) |
Dec 11, 2014 | 29.52 | 30.09 | 29.52 | 29.88 | 3,919,156 | +0.45(+1.51%) |
Dec 10, 2014 | 29.82 | 30.09 | 29.40 | 29.44 | 4,709,254 | -0.36(-1.21%) |
Dec 09, 2014 | 29.43 | 29.81 | 29.39 | 29.80 | 4,093,537 | +0.19(+0.63%) |
Dec 08, 2014 | 29.23 | 29.63 | 29.19 | 29.61 | 4,728,664 | +0.45(+1.53%) |
Dec 05, 2014 | 28.97 | 29.36 | 28.90 | 29.16 | 6,372,626 | -0.07(-0.24%) |
Dec 04, 2014 | 29.37 | 29.60 | 29.15 | 29.23 | 4,014,164 | -0.08(-0.27%) |
Dec 03, 2014 | 29.48 | 29.59 | 28.97 | 29.31 | 9,529,296 | -0.21(-0.72%) |
Dec 02, 2014 | 29.53 | 29.68 | 29.26 | 29.53 | 6,494,860 | -0.14(-0.46%) |
Dec 01, 2014 | 29.56 | 29.86 | 29.43 | 29.66 | 4,836,396 | -0.11(-0.36%) |
Nov 28, 2014 | 29.39 | 29.82 | 29.36 | 29.77 | 2,182,721 | +0.41(+1.38%) |
Nov 26, 2014 | 29.20 | 29.36 | 29.36 | 29.36 | 3,105,671 | +0.24(+0.81%) |
Nov 25, 2014 | 29.05 | 29.23 | 28.83 | 29.13 | 5,683,165 | +0.12(+0.42%) |
Nov 24, 2014 | 29.20 | 29.28 | 28.91 | 29.01 | 4,814,473 | -0.21(-0.71%) |
Nov 21, 2014 | 29.26 | 29.35 | 28.91 | 29.21 | 3,787,778 | +0.26(+0.91%) |
Nov 20, 2014 | 28.80 | 29.09 | 28.78 | 28.95 | 3,239,602 | +0.06(+0.20%) |
Nov 19, 2014 | 28.83 | 29.05 | 28.66 | 28.89 | 3,756,222 | -0.02(-0.07%) |
Nov 18, 2014 | 28.88 | 29.11 | 28.69 | 28.91 | 4,261,874 | +0.09(+0.30%) |
Nov 17, 2014 | 28.13 | 28.84 | 28.09 | 28.83 | 7,088,837 | +0.70(+2.48%) |
Nov 14, 2014 | 27.92 | 28.14 | 27.82 | 28.13 | 4,856,293 | +0.14(+0.51%) |
Nov 13, 2014 | 28.39 | 28.39 | 27.92 | 27.99 | 5,850,662 | -0.31(-1.11%) |
Nov 12, 2014 | 28.95 | 29.15 | 28.26 | 28.30 | 9,047,622 | -0.88(-3.00%) |
Nov 11, 2014 | 29.54 | 29.55 | 29.08 | 29.18 | 4,830,005 | -0.36(-1.23%) |
Nov 10, 2014 | 29.26 | 29.55 | 29.15 | 29.54 | 6,699,692 | +0.26(+0.88%) |
Nov 07, 2014 | 29.08 | 29.32 | 29.03 | 29.28 | 6,883,701 | +0.27(+0.93%) |
Nov 06, 2014 | 29.84 | 29.84 | 28.99 | 29.01 | 8,555,967 | -0.89(-2.98%) |
Nov 05, 2014 | 29.50 | 29.97 | 29.44 | 29.90 | 8,896,896 | +0.57(+1.94%) |
Nov 04, 2014 | 29.70 | 29.83 | 29.26 | 29.33 | 3,374,150 | -0.32(-1.08%) |
Nov 03, 2014 | 29.45 | 29.88 | 29.37 | 29.65 | 3,839,082 | +0.22(+0.75%) |
Oct 31, 2014 | 29.28 | 29.66 | 29.04 | 29.43 | 6,399,314 | +0.41(+1.42%) |
Oct 30, 2014 | 28.33 | 29.03 | 28.33 | 29.02 | 6,342,607 | +0.90(+3.19%) |
Oct 29, 2014 | 28.24 | 28.34 | 27.73 | 28.12 | 3,409,711 | -0.07(-0.25%) |
Oct 28, 2014 | 28.13 | 28.21 | 27.77 | 28.19 | 5,094,640 | +0.08(+0.28%) |
Oct 27, 2014 | 28.16 | 28.19 | 27.99 | 28.12 | 3,267,473 | -0.08(-0.28%) |
Oct 24, 2014 | 27.74 | 28.25 | 27.74 | 28.19 | 3,802,397 | +0.50(+1.80%) |
Oct 23, 2014 | 27.82 | 27.92 | 27.47 | 27.70 | 3,297,565 | +0.01(+0.03%) |
Oct 22, 2014 | 27.60 | 27.96 | 27.49 | 27.69 | 3,133,055 | +0.07(+0.26%) |
Oct 21, 2014 | 27.25 | 27.62 | 27.10 | 27.62 | 3,969,032 | +0.43(+1.57%) |
Oct 20, 2014 | 26.74 | 27.23 | 26.74 | 27.19 | 2,919,589 | +0.47(+1.76%) |
Oct 17, 2014 | 26.83 | 27.21 | 26.33 | 26.72 | 3,617,839 | +0.20(+0.75%) |
Oct 16, 2014 | 26.23 | 26.63 | 25.98 | 26.52 | 5,680,309 | -0.14(-0.53%) |
Oct 15, 2014 | 27.38 | 27.69 | 26.16 | 26.66 | 8,036,114 | -0.90(-3.28%) |
Oct 14, 2014 | 27.36 | 28.12 | 27.20 | 27.57 | 6,534,317 | +0.46(+1.68%) |
Oct 13, 2014 | 26.93 | 27.42 | 26.90 | 27.11 | 5,291,599 | +0.06(+0.21%) |
Oct 10, 2014 | 26.98 | 27.41 | 26.90 | 27.05 | 8,386,736 | +0.24(+0.88%) |
Oct 09, 2014 | 27.32 | 27.59 | 26.82 | 26.82 | 4,620,662 | -0.49(-1.80%) |
Oct 08, 2014 | 26.65 | 27.35 | 26.63 | 27.31 | 5,389,477 | +0.71(+2.68%) |
Oct 07, 2014 | 26.58 | 26.96 | 26.52 | 26.60 | 6,329,462 | -0.06(-0.21%) |
Oct 06, 2014 | 26.72 | 26.81 | 26.48 | 26.65 | 2,860,218 | +0.11(+0.40%) |
Oct 03, 2014 | 26.59 | 26.62 | 26.33 | 26.55 | 3,937,323 | +0.00(+0.00%) |
Oct 02, 2014 | 26.50 | 26.75 | 26.48 | 26.55 | 3,742,780 | -0.02(-0.08%) |