Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.66 | 25.29 | 25.29 | 25.29 | 2,738,793 | -0.28(-1.10%) |
Dec 30, 2014 | 25.79 | 25.79 | 25.56 | 25.57 | 2,969,297 | -0.25(-0.97%) |
Dec 29, 2014 | 25.75 | 26.04 | 25.69 | 25.82 | 3,224,092 | +0.02(+0.07%) |
Dec 26, 2014 | 26.00 | 26.08 | 25.77 | 25.80 | 2,422,394 | -0.03(-0.12%) |
Dec 24, 2014 | 25.98 | 25.83 | 25.83 | 25.83 | 1,373,147 | -0.10(-0.39%) |
Dec 23, 2014 | 25.92 | 26.17 | 25.89 | 25.93 | 3,641,033 | +0.18(+0.70%) |
Dec 22, 2014 | 25.25 | 25.81 | 25.24 | 25.75 | 3,961,910 | +0.05(+0.20%) |
Dec 19, 2014 | 25.89 | 26.04 | 25.61 | 25.70 | 7,693,652 | -0.19(-0.72%) |
Dec 18, 2014 | 25.50 | 25.90 | 25.29 | 25.89 | 7,483,852 | +0.78(+3.11%) |
Dec 17, 2014 | 24.60 | 25.13 | 24.50 | 25.11 | 5,572,401 | +0.68(+2.80%) |
Dec 16, 2014 | 24.50 | 25.14 | 24.35 | 24.42 | 4,508,246 | -0.26(-1.06%) |
Dec 15, 2014 | 24.80 | 24.88 | 24.44 | 24.69 | 6,296,373 | +0.01(+0.05%) |
Dec 12, 2014 | 25.23 | 25.34 | 24.67 | 24.67 | 3,357,169 | -0.93(-3.65%) |
Dec 11, 2014 | 25.88 | 26.16 | 25.54 | 25.61 | 4,217,077 | -0.15(-0.60%) |
Dec 10, 2014 | 26.29 | 26.49 | 25.72 | 25.76 | 4,297,728 | -0.53(-2.02%) |
Dec 09, 2014 | 26.16 | 26.30 | 25.85 | 26.29 | 2,655,954 | +0.02(+0.07%) |
Dec 08, 2014 | 26.27 | 26.56 | 26.15 | 26.27 | 3,287,466 | -0.06(-0.22%) |
Dec 05, 2014 | 26.00 | 26.36 | 26.00 | 26.33 | 3,100,800 | +0.44(+1.71%) |
Dec 04, 2014 | 25.86 | 25.95 | 25.60 | 25.89 | 4,126,264 | +0.01(+0.05%) |
Dec 03, 2014 | 25.90 | 26.02 | 25.84 | 25.88 | 2,714,305 | -0.04(-0.15%) |
Dec 02, 2014 | 25.89 | 26.06 | 25.80 | 25.91 | 2,800,834 | +0.13(+0.52%) |
Dec 01, 2014 | 25.75 | 25.91 | 25.45 | 25.78 | 3,780,734 | -0.04(-0.17%) |
Nov 28, 2014 | 25.99 | 25.99 | 25.77 | 25.82 | 1,341,347 | -0.06(-0.25%) |
Nov 26, 2014 | 25.89 | 25.89 | 25.89 | 25.89 | 2,054,094 | +0.02(+0.07%) |
Nov 25, 2014 | 25.98 | 26.00 | 25.80 | 25.87 | 3,142,810 | -0.03(-0.10%) |
Nov 24, 2014 | 25.89 | 26.11 | 25.81 | 25.89 | 3,731,974 | +0.13(+0.52%) |
Nov 21, 2014 | 25.86 | 26.02 | 25.73 | 25.76 | 3,186,225 | +0.23(+0.90%) |
Nov 20, 2014 | 25.09 | 25.53 | 25.07 | 25.53 | 2,637,549 | +0.28(+1.12%) |
Nov 19, 2014 | 25.39 | 25.46 | 25.09 | 25.25 | 5,539,370 | -0.22(-0.85%) |
Nov 18, 2014 | 25.47 | 25.61 | 25.37 | 25.47 | 5,734,661 | -0.01(-0.03%) |
Nov 17, 2014 | 25.65 | 25.66 | 25.41 | 25.47 | 3,570,986 | -0.22(-0.85%) |
Nov 14, 2014 | 25.88 | 25.97 | 25.63 | 25.69 | 3,176,437 | -0.19(-0.72%) |
Nov 13, 2014 | 26.01 | 26.14 | 25.61 | 25.88 | 4,942,289 | -0.11(-0.42%) |
Nov 12, 2014 | 26.02 | 26.10 | 25.87 | 25.98 | 3,780,370 | -0.12(-0.46%) |
Nov 11, 2014 | 26.17 | 26.23 | 26.07 | 26.10 | 2,402,857 | -0.08(-0.29%) |
Nov 10, 2014 | 26.24 | 26.30 | 26.08 | 26.18 | 3,583,790 | -0.07(-0.27%) |
Nov 07, 2014 | 26.07 | 26.38 | 25.90 | 26.25 | 3,672,187 | +0.21(+0.81%) |
Nov 06, 2014 | 25.67 | 26.09 | 25.67 | 26.04 | 3,252,710 | +0.33(+1.29%) |
Nov 05, 2014 | 25.67 | 25.73 | 25.51 | 25.71 | 2,777,032 | +0.18(+0.70%) |
Nov 04, 2014 | 25.40 | 25.65 | 25.21 | 25.53 | 2,982,460 | -0.01(-0.05%) |
Nov 03, 2014 | 25.70 | 25.83 | 25.44 | 25.54 | 3,363,236 | -0.19(-0.74%) |
Oct 31, 2014 | 25.62 | 25.80 | 25.52 | 25.74 | 6,268,263 | +0.50(+1.99%) |
Oct 30, 2014 | 24.68 | 25.43 | 24.68 | 25.23 | 4,879,131 | +0.53(+2.16%) |
Oct 29, 2014 | 24.95 | 25.05 | 24.46 | 24.70 | 5,426,125 | -0.17(-0.67%) |
Oct 28, 2014 | 24.29 | 24.86 | 24.23 | 24.86 | 4,577,776 | +0.74(+3.06%) |
Oct 27, 2014 | 24.04 | 24.18 | 24.20 | 24.13 | 3,440,017 | -0.08(-0.32%) |
Oct 24, 2014 | 24.02 | 24.22 | 23.95 | 24.20 | 3,701,974 | +0.17(+0.69%) |
Oct 23, 2014 | 23.86 | 24.21 | 23.82 | 24.04 | 4,131,362 | +0.43(+1.83%) |
Oct 22, 2014 | 24.01 | 24.01 | 23.58 | 23.61 | 3,165,723 | -0.42(-1.75%) |
Oct 21, 2014 | 23.55 | 24.02 | 23.48 | 24.02 | 4,585,215 | +0.69(+2.94%) |
Oct 20, 2014 | 23.21 | 23.37 | 23.11 | 23.34 | 4,190,430 | +0.01(+0.03%) |
Oct 17, 2014 | 23.12 | 23.40 | 23.04 | 23.33 | 5,419,654 | +0.53(+2.34%) |
Oct 16, 2014 | 22.12 | 22.99 | 22.10 | 22.80 | 6,152,759 | +0.18(+0.82%) |
Oct 15, 2014 | 22.35 | 22.73 | 21.88 | 22.61 | 8,294,549 | -0.11(-0.48%) |
Oct 14, 2014 | 23.02 | 23.10 | 22.56 | 22.72 | 7,918,603 | -0.21(-0.91%) |
Oct 13, 2014 | 23.54 | 23.59 | 22.90 | 22.93 | 5,967,861 | -0.60(-2.54%) |
Oct 10, 2014 | 23.88 | 24.03 | 23.52 | 23.53 | 5,783,616 | -0.36(-1.52%) |
Oct 09, 2014 | 24.62 | 24.71 | 23.89 | 23.89 | 5,358,372 | -0.85(-3.42%) |
Oct 08, 2014 | 24.49 | 24.76 | 24.20 | 24.74 | 8,603,441 | +0.22(+0.88%) |
Oct 07, 2014 | 25.02 | 25.02 | 24.50 | 24.52 | 3,620,460 | -0.64(-2.55%) |
Oct 06, 2014 | 25.35 | 25.36 | 25.00 | 25.16 | 3,818,855 | -0.04(-0.15%) |
Oct 03, 2014 | 25.02 | 25.36 | 24.90 | 25.20 | 5,134,355 | +0.40(+1.62%) |
Oct 02, 2014 | 24.62 | 24.87 | 24.36 | 24.80 | 5,598,771 | +0.11(+0.44%) |