Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.44 | 21.15 | 21.15 | 21.15 | 849,400 | -0.25(-1.17%) |
Dec 30, 2014 | 21.50 | 21.51 | 21.39 | 21.40 | 628,081 | -0.16(-0.74%) |
Dec 29, 2014 | 21.52 | 21.67 | 21.50 | 21.56 | 935,223 | -0.12(-0.55%) |
Dec 26, 2014 | 21.47 | 21.73 | 21.47 | 21.68 | 719,904 | +0.08(+0.37%) |
Dec 24, 2014 | 21.55 | 21.60 | 21.60 | 21.60 | 401,200 | +0.03(+0.14%) |
Dec 23, 2014 | 21.48 | 21.62 | 21.47 | 21.57 | 1,121,860 | +0.14(+0.65%) |
Dec 22, 2014 | 21.48 | 21.48 | 21.36 | 21.43 | 1,035,985 | +0.02(+0.09%) |
Dec 19, 2014 | 21.22 | 21.44 | 21.18 | 21.41 | 2,999,599 | +0.19(+0.90%) |
Dec 18, 2014 | 21.07 | 21.22 | 21.00 | 21.22 | 5,047,113 | +0.37(+1.77%) |
Dec 17, 2014 | 20.79 | 21.04 | 20.69 | 20.85 | 3,043,752 | +0.12(+0.58%) |
Dec 16, 2014 | 20.57 | 21.04 | 20.55 | 20.73 | 2,135,271 | +0.23(+1.12%) |
Dec 15, 2014 | 20.85 | 20.89 | 20.43 | 20.50 | 2,229,427 | -0.22(-1.06%) |
Dec 12, 2014 | 21.03 | 21.09 | 20.71 | 20.72 | 2,006,716 | -0.36(-1.71%) |
Dec 11, 2014 | 21.19 | 21.31 | 21.05 | 21.08 | 1,682,366 | -0.12(-0.57%) |
Dec 10, 2014 | 21.39 | 21.41 | 21.10 | 21.20 | 1,652,366 | -0.41(-1.90%) |
Dec 09, 2014 | 21.42 | 21.64 | 21.41 | 21.61 | 1,697,273 | +0.05(+0.23%) |
Dec 08, 2014 | 21.68 | 21.74 | 21.50 | 21.56 | 1,677,758 | -0.18(-0.83%) |
Dec 05, 2014 | 21.65 | 21.82 | 21.63 | 21.74 | 1,712,035 | -0.29(-1.32%) |
Dec 04, 2014 | 21.96 | 22.15 | 21.92 | 22.03 | 1,650,362 | -0.07(-0.32%) |
Dec 03, 2014 | 21.91 | 22.12 | 21.90 | 22.10 | 2,155,225 | +0.13(+0.59%) |
Dec 02, 2014 | 22.01 | 22.03 | 21.86 | 21.97 | 1,849,371 | -0.17(-0.77%) |
Dec 01, 2014 | 22.16 | 22.18 | 21.99 | 22.14 | 1,644,492 | -0.28(-1.25%) |
Nov 28, 2014 | 22.48 | 22.50 | 22.42 | 22.42 | 703,281 | -0.47(-2.05%) |
Nov 26, 2014 | 22.94 | 22.89 | 22.89 | 22.89 | 611,600 | -0.13(-0.56%) |
Nov 25, 2014 | 22.94 | 23.05 | 22.92 | 23.02 | 758,178 | +0.07(+0.31%) |
Nov 24, 2014 | 22.89 | 22.98 | 22.85 | 22.95 | 1,125,334 | +0.19(+0.83%) |
Nov 21, 2014 | 22.81 | 22.85 | 22.64 | 22.76 | 1,431,394 | +0.17(+0.75%) |
Nov 20, 2014 | 22.52 | 22.63 | 22.49 | 22.59 | 1,153,117 | +0.00(+0.00%) |
Nov 19, 2014 | 22.67 | 22.70 | 22.50 | 22.59 | 1,175,521 | -0.04(-0.18%) |
Nov 18, 2014 | 22.58 | 22.67 | 22.52 | 22.63 | 1,550,853 | +0.35(+1.57%) |
Nov 17, 2014 | 22.33 | 22.34 | 22.25 | 22.28 | 828,791 | -0.03(-0.13%) |
Nov 14, 2014 | 22.12 | 22.37 | 22.11 | 22.31 | 1,463,956 | +0.24(+1.09%) |
Nov 13, 2014 | 22.33 | 22.50 | 21.93 | 22.07 | 2,819,670 | -0.21(-0.94%) |
Nov 12, 2014 | 22.23 | 22.32 | 22.20 | 22.28 | 1,041,931 | -0.12(-0.54%) |
Nov 11, 2014 | 22.26 | 22.42 | 22.23 | 22.40 | 1,001,142 | +0.01(+0.04%) |
Nov 10, 2014 | 22.40 | 22.44 | 22.34 | 22.39 | 1,206,575 | +0.24(+1.08%) |
Nov 07, 2014 | 22.12 | 22.20 | 22.07 | 22.15 | 1,316,831 | -0.04(-0.18%) |
Nov 06, 2014 | 22.33 | 22.35 | 22.17 | 22.19 | 1,698,955 | +0.08(+0.36%) |
Nov 05, 2014 | 22.06 | 22.16 | 21.96 | 22.11 | 2,673,633 | +0.43(+1.98%) |
Nov 04, 2014 | 21.72 | 21.78 | 21.63 | 21.68 | 1,096,027 | -0.13(-0.60%) |
Nov 03, 2014 | 21.90 | 21.92 | 21.67 | 21.81 | 791,083 | -0.13(-0.59%) |
Oct 31, 2014 | 21.94 | 21.96 | 21.84 | 21.94 | 650,581 | +0.21(+0.97%) |
Oct 30, 2014 | 21.55 | 21.78 | 21.50 | 21.73 | 1,342,766 | +0.16(+0.74%) |
Oct 29, 2014 | 21.92 | 21.94 | 21.49 | 21.57 | 1,542,585 | -0.20(-0.92%) |
Oct 28, 2014 | 21.59 | 21.78 | 21.56 | 21.77 | 1,234,420 | +0.52(+2.45%) |
Oct 27, 2014 | 21.24 | 21.43 | 21.43 | 21.25 | 945,114 | -0.18(-0.84%) |
Oct 24, 2014 | 21.31 | 21.48 | 21.24 | 21.43 | 1,597,560 | +0.04(+0.19%) |
Oct 23, 2014 | 21.32 | 21.54 | 21.31 | 21.39 | 1,895,553 | +0.30(+1.42%) |
Oct 22, 2014 | 21.28 | 21.40 | 21.03 | 21.09 | 3,944,741 | +0.12(+0.57%) |
Oct 21, 2014 | 20.79 | 20.98 | 20.76 | 20.97 | 1,915,512 | +0.33(+1.60%) |
Oct 20, 2014 | 20.44 | 20.62 | 20.48 | 20.64 | 2,036,979 | +0.20(+0.98%) |
Oct 17, 2014 | 20.51 | 20.62 | 20.38 | 20.44 | 1,668,685 | +0.07(+0.34%) |
Oct 16, 2014 | 19.94 | 20.52 | 19.92 | 20.37 | 2,330,851 | -0.10(-0.49%) |
Oct 15, 2014 | 20.32 | 20.51 | 20.10 | 20.47 | 2,658,987 | -0.07(-0.34%) |
Oct 14, 2014 | 20.61 | 20.80 | 20.48 | 20.54 | 2,039,739 | +0.13(+0.64%) |
Oct 13, 2014 | 20.77 | 20.81 | 20.41 | 20.41 | 2,492,405 | +0.01(+0.05%) |
Oct 10, 2014 | 20.60 | 20.69 | 20.39 | 20.40 | 2,235,940 | -0.49(-2.35%) |
Oct 09, 2014 | 21.37 | 21.41 | 20.84 | 20.89 | 3,527,088 | -0.73(-3.38%) |
Oct 08, 2014 | 21.37 | 21.66 | 21.16 | 21.62 | 5,912,186 | +0.12(+0.56%) |
Oct 07, 2014 | 21.61 | 21.69 | 21.50 | 21.50 | 3,305,688 | -0.45(-2.05%) |
Oct 06, 2014 | 21.89 | 22.00 | 21.75 | 21.95 | 3,812,866 | +0.32(+1.48%) |
Oct 03, 2014 | 21.57 | 21.68 | 21.56 | 21.63 | 1,968,525 | -0.28(-1.28%) |
Oct 02, 2014 | 22.05 | 22.08 | 21.70 | 21.91 | 1,758,542 | -0.21(-0.95%) |