Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.90 | 25.38 | 25.38 | 25.38 | 1,617,511 | -0.48(-1.86%) |
Dec 30, 2014 | 25.66 | 25.99 | 25.50 | 25.86 | 1,569,846 | +0.05(+0.20%) |
Dec 29, 2014 | 25.65 | 25.91 | 25.60 | 25.81 | 972,359 | +0.08(+0.31%) |
Dec 26, 2014 | 25.71 | 25.92 | 25.70 | 25.73 | 932,274 | +0.04(+0.17%) |
Dec 24, 2014 | 25.87 | 25.68 | 25.68 | 25.68 | 768,417 | -0.09(-0.34%) |
Dec 23, 2014 | 25.59 | 25.95 | 25.57 | 25.77 | 1,940,545 | +0.28(+1.11%) |
Dec 22, 2014 | 25.62 | 25.66 | 25.21 | 25.49 | 3,556,655 | -0.09(-0.37%) |
Dec 19, 2014 | 25.07 | 25.64 | 24.99 | 25.58 | 5,356,221 | +0.67(+2.69%) |
Dec 18, 2014 | 24.57 | 24.92 | 24.43 | 24.91 | 4,047,496 | +0.71(+2.95%) |
Dec 17, 2014 | 23.87 | 24.35 | 23.78 | 24.20 | 4,335,211 | +0.42(+1.77%) |
Dec 16, 2014 | 23.33 | 24.21 | 22.97 | 23.78 | 6,352,853 | +0.29(+1.24%) |
Dec 15, 2014 | 23.47 | 23.68 | 23.14 | 23.49 | 4,978,507 | +0.17(+0.75%) |
Dec 12, 2014 | 24.12 | 24.24 | 23.30 | 23.31 | 4,858,501 | -1.05(-4.33%) |
Dec 11, 2014 | 24.13 | 24.45 | 24.03 | 24.37 | 3,341,536 | +0.31(+1.27%) |
Dec 10, 2014 | 24.53 | 24.62 | 24.04 | 24.06 | 3,625,161 | -0.52(-2.10%) |
Dec 09, 2014 | 24.24 | 24.62 | 24.16 | 24.58 | 3,642,020 | -0.02(-0.09%) |
Dec 08, 2014 | 24.44 | 24.90 | 24.38 | 24.60 | 3,078,523 | +0.11(+0.45%) |
Dec 05, 2014 | 24.13 | 24.69 | 24.13 | 24.49 | 4,257,850 | +0.55(+2.28%) |
Dec 04, 2014 | 24.07 | 24.34 | 23.85 | 23.95 | 2,894,939 | -0.17(-0.69%) |
Dec 03, 2014 | 24.27 | 24.47 | 23.73 | 24.11 | 5,425,416 | -0.10(-0.42%) |
Dec 02, 2014 | 24.04 | 24.26 | 23.98 | 24.21 | 2,029,828 | +0.25(+1.06%) |
Dec 01, 2014 | 24.03 | 24.06 | 23.72 | 23.96 | 2,549,758 | -0.21(-0.87%) |
Nov 28, 2014 | 24.47 | 24.60 | 24.11 | 24.17 | 1,021,705 | -0.31(-1.28%) |
Nov 26, 2014 | 24.67 | 24.48 | 24.48 | 24.48 | 1,330,815 | -0.15(-0.62%) |
Nov 25, 2014 | 24.77 | 24.88 | 24.47 | 24.64 | 2,014,539 | -0.11(-0.44%) |
Nov 24, 2014 | 24.59 | 24.77 | 24.53 | 24.75 | 1,744,214 | +0.20(+0.80%) |
Nov 21, 2014 | 24.76 | 24.87 | 24.52 | 24.55 | 2,253,728 | +0.04(+0.15%) |
Nov 20, 2014 | 24.42 | 24.65 | 24.39 | 24.51 | 2,073,709 | -0.12(-0.50%) |
Nov 19, 2014 | 24.58 | 24.76 | 24.43 | 24.64 | 1,953,200 | +0.06(+0.24%) |
Nov 18, 2014 | 24.64 | 24.72 | 24.54 | 24.58 | 1,912,890 | -0.09(-0.35%) |
Nov 17, 2014 | 24.77 | 24.85 | 24.26 | 24.67 | 3,709,154 | -0.22(-0.88%) |
Nov 14, 2014 | 25.41 | 25.42 | 24.87 | 24.88 | 1,815,473 | -0.53(-2.09%) |
Nov 13, 2014 | 25.12 | 25.46 | 25.07 | 25.41 | 2,864,268 | +0.29(+1.16%) |
Nov 12, 2014 | 24.85 | 25.18 | 24.84 | 25.12 | 2,589,878 | +0.15(+0.58%) |
Nov 11, 2014 | 24.74 | 25.00 | 24.72 | 24.98 | 2,203,646 | +0.24(+0.97%) |
Nov 10, 2014 | 24.47 | 24.74 | 24.38 | 24.74 | 1,672,766 | +0.29(+1.19%) |
Nov 07, 2014 | 24.13 | 24.58 | 24.13 | 24.45 | 3,844,556 | +0.15(+0.63%) |
Nov 06, 2014 | 24.80 | 24.80 | 23.75 | 24.29 | 6,794,476 | -0.67(-2.68%) |
Nov 05, 2014 | 25.06 | 25.12 | 24.59 | 24.96 | 2,965,707 | +0.37(+1.51%) |
Nov 04, 2014 | 24.52 | 24.78 | 24.40 | 24.59 | 1,854,437 | +0.04(+0.15%) |
Nov 03, 2014 | 24.35 | 24.69 | 24.29 | 24.56 | 2,262,234 | +0.21(+0.87%) |
Oct 31, 2014 | 24.77 | 24.77 | 24.21 | 24.35 | 3,715,316 | +0.00(+0.00%) |
Oct 30, 2014 | 24.50 | 24.73 | 24.17 | 24.35 | 4,215,832 | -0.79(-3.13%) |
Oct 29, 2014 | 25.07 | 25.23 | 24.88 | 25.13 | 1,750,668 | +0.07(+0.28%) |
Oct 28, 2014 | 24.80 | 25.16 | 24.77 | 25.06 | 1,304,822 | +0.35(+1.41%) |
Oct 27, 2014 | 24.48 | 24.79 | 24.56 | 24.71 | 1,114,403 | +0.15(+0.62%) |
Oct 24, 2014 | 24.31 | 24.65 | 24.31 | 24.56 | 1,376,303 | +0.20(+0.80%) |
Oct 23, 2014 | 24.46 | 24.49 | 24.28 | 24.37 | 1,676,433 | +0.20(+0.84%) |
Oct 22, 2014 | 24.45 | 24.53 | 24.16 | 24.16 | 1,475,622 | -0.26(-1.07%) |
Oct 21, 2014 | 23.99 | 24.42 | 23.98 | 24.42 | 2,269,550 | +0.60(+2.52%) |
Oct 20, 2014 | 23.75 | 23.86 | 23.59 | 23.82 | 1,631,376 | +0.12(+0.49%) |
Oct 17, 2014 | 23.52 | 23.79 | 23.37 | 23.71 | 1,852,951 | +0.42(+1.80%) |
Oct 16, 2014 | 22.80 | 23.44 | 22.74 | 23.29 | 2,652,633 | +0.17(+0.75%) |
Oct 15, 2014 | 23.41 | 23.42 | 22.63 | 23.11 | 3,453,529 | -0.66(-2.77%) |
Oct 14, 2014 | 23.82 | 24.08 | 23.73 | 23.77 | 2,048,555 | +0.03(+0.12%) |
Oct 13, 2014 | 24.03 | 24.22 | 23.73 | 23.74 | 2,415,984 | -0.27(-1.12%) |
Oct 10, 2014 | 24.10 | 24.29 | 24.00 | 24.01 | 2,503,642 | -0.13(-0.54%) |
Oct 09, 2014 | 24.40 | 24.44 | 24.07 | 24.14 | 3,897,759 | -0.32(-1.30%) |
Oct 08, 2014 | 24.16 | 24.48 | 23.95 | 24.46 | 2,810,502 | +0.28(+1.14%) |
Oct 07, 2014 | 24.42 | 24.61 | 24.17 | 24.19 | 2,107,900 | -0.43(-1.76%) |
Oct 06, 2014 | 24.83 | 24.85 | 24.47 | 24.62 | 1,514,452 | -0.09(-0.35%) |
Oct 03, 2014 | 24.67 | 24.87 | 24.67 | 24.71 | 1,559,180 | +0.28(+1.13%) |
Oct 02, 2014 | 24.49 | 24.61 | 24.09 | 24.43 | 2,972,877 | -0.05(-0.21%) |