Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.71 | 26.22 | 26.22 | 26.22 | 3,150,984 | -0.38(-1.42%) |
Dec 30, 2014 | 27.42 | 27.42 | 26.59 | 26.60 | 4,161,637 | -0.88(-3.21%) |
Dec 29, 2014 | 27.25 | 27.82 | 27.22 | 27.48 | 3,981,948 | +0.25(+0.91%) |
Dec 26, 2014 | 26.99 | 27.36 | 26.99 | 27.23 | 2,569,487 | +0.30(+1.12%) |
Dec 24, 2014 | 26.33 | 26.93 | 26.93 | 26.93 | 1,504,065 | +0.61(+2.32%) |
Dec 23, 2014 | 26.28 | 26.44 | 26.19 | 26.32 | 1,396,278 | +0.07(+0.26%) |
Dec 22, 2014 | 26.03 | 26.25 | 25.91 | 26.25 | 1,596,003 | +0.23(+0.87%) |
Dec 19, 2014 | 26.15 | 26.27 | 25.91 | 26.03 | 3,914,336 | -0.05(-0.17%) |
Dec 18, 2014 | 25.67 | 26.07 | 25.57 | 26.07 | 2,087,574 | +0.47(+1.83%) |
Dec 17, 2014 | 25.18 | 25.68 | 25.13 | 25.60 | 1,969,564 | +0.51(+2.01%) |
Dec 16, 2014 | 25.17 | 25.48 | 24.84 | 25.10 | 2,604,301 | -0.04(-0.15%) |
Dec 15, 2014 | 25.46 | 25.48 | 24.93 | 25.14 | 4,182,694 | -0.18(-0.72%) |
Dec 12, 2014 | 25.42 | 25.69 | 25.20 | 25.32 | 3,573,410 | -0.11(-0.42%) |
Dec 11, 2014 | 25.26 | 25.66 | 25.22 | 25.42 | 1,710,785 | +0.18(+0.72%) |
Dec 10, 2014 | 25.66 | 25.77 | 25.18 | 25.24 | 2,062,662 | -0.42(-1.65%) |
Dec 09, 2014 | 25.45 | 25.74 | 25.32 | 25.66 | 2,703,343 | +0.13(+0.50%) |
Dec 08, 2014 | 25.26 | 25.58 | 25.26 | 25.54 | 2,613,918 | +0.26(+1.05%) |
Dec 05, 2014 | 25.22 | 25.36 | 25.12 | 25.27 | 2,556,965 | -0.11(-0.42%) |
Dec 04, 2014 | 25.44 | 25.52 | 25.24 | 25.38 | 2,901,528 | -0.02(-0.06%) |
Dec 03, 2014 | 25.31 | 25.42 | 25.18 | 25.39 | 3,065,010 | +0.11(+0.45%) |
Dec 02, 2014 | 25.01 | 25.40 | 24.93 | 25.28 | 2,835,066 | +0.19(+0.75%) |
Dec 01, 2014 | 24.88 | 25.26 | 24.74 | 25.09 | 3,210,622 | +0.11(+0.45%) |
Nov 28, 2014 | 24.77 | 25.12 | 24.66 | 24.98 | 1,284,608 | +0.30(+1.22%) |
Nov 26, 2014 | 24.67 | 24.68 | 24.68 | 24.68 | 1,437,542 | +0.08(+0.31%) |
Nov 25, 2014 | 24.60 | 24.69 | 24.45 | 24.60 | 2,531,186 | +0.02(+0.06%) |
Nov 24, 2014 | 24.74 | 24.83 | 24.54 | 24.59 | 2,778,565 | -0.14(-0.58%) |
Nov 21, 2014 | 24.76 | 24.80 | 24.53 | 24.73 | 2,912,946 | +0.20(+0.80%) |
Nov 20, 2014 | 24.65 | 24.71 | 24.49 | 24.53 | 2,238,105 | -0.13(-0.52%) |
Nov 19, 2014 | 24.66 | 24.77 | 24.53 | 24.66 | 1,861,719 | -0.07(-0.27%) |
Nov 18, 2014 | 24.74 | 24.88 | 24.58 | 24.73 | 2,105,575 | +0.08(+0.34%) |
Nov 17, 2014 | 24.24 | 24.65 | 24.19 | 24.65 | 1,952,892 | +0.38(+1.59%) |
Nov 14, 2014 | 24.32 | 24.42 | 24.22 | 24.26 | 2,580,248 | -0.12(-0.50%) |
Nov 13, 2014 | 24.59 | 24.67 | 24.32 | 24.38 | 2,759,612 | -0.13(-0.52%) |
Nov 12, 2014 | 24.93 | 24.93 | 24.48 | 24.51 | 3,962,547 | -0.59(-2.35%) |
Nov 11, 2014 | 25.05 | 25.25 | 24.98 | 25.10 | 2,597,774 | +0.05(+0.18%) |
Nov 10, 2014 | 24.78 | 25.11 | 24.78 | 25.05 | 2,712,627 | +0.22(+0.88%) |
Nov 07, 2014 | 24.48 | 24.86 | 24.35 | 24.83 | 2,845,224 | +0.41(+1.67%) |
Nov 06, 2014 | 24.97 | 25.05 | 24.38 | 24.43 | 5,768,140 | -0.63(-2.53%) |
Nov 05, 2014 | 24.33 | 25.08 | 24.27 | 25.06 | 3,404,293 | +0.51(+2.09%) |
Nov 04, 2014 | 24.65 | 24.90 | 24.50 | 24.55 | 2,666,327 | -0.14(-0.58%) |
Nov 03, 2014 | 24.50 | 24.78 | 24.50 | 24.69 | 2,541,557 | +0.24(+0.98%) |
Oct 31, 2014 | 24.63 | 24.63 | 24.30 | 24.45 | 3,652,744 | -0.07(-0.31%) |
Oct 30, 2014 | 24.11 | 24.55 | 24.06 | 24.53 | 3,096,655 | +0.46(+1.93%) |
Oct 29, 2014 | 24.16 | 24.26 | 23.83 | 24.06 | 2,636,215 | -0.13(-0.56%) |
Oct 28, 2014 | 24.05 | 24.20 | 23.78 | 24.20 | 3,406,455 | +0.16(+0.69%) |
Oct 27, 2014 | 24.03 | 24.02 | 24.02 | 24.03 | 4,052,342 | +0.01(+0.06%) |
Oct 24, 2014 | 23.96 | 24.05 | 23.75 | 24.02 | 2,638,903 | +0.12(+0.50%) |
Oct 23, 2014 | 23.81 | 24.13 | 23.80 | 23.90 | 2,729,684 | +0.15(+0.63%) |
Oct 22, 2014 | 23.69 | 24.00 | 23.63 | 23.75 | 4,009,922 | +0.13(+0.54%) |
Oct 21, 2014 | 23.55 | 23.66 | 23.41 | 23.62 | 3,630,472 | +0.14(+0.61%) |
Oct 20, 2014 | 22.87 | 23.49 | 22.87 | 23.48 | 3,144,980 | +0.61(+2.68%) |
Oct 17, 2014 | 23.04 | 23.09 | 22.67 | 22.86 | 5,386,495 | -0.03(-0.13%) |
Oct 16, 2014 | 22.74 | 22.93 | 22.60 | 22.89 | 5,596,431 | -0.08(-0.36%) |
Oct 15, 2014 | 23.25 | 23.40 | 22.65 | 22.98 | 6,076,495 | -0.28(-1.19%) |
Oct 14, 2014 | 23.01 | 23.49 | 22.84 | 23.25 | 6,160,593 | +0.34(+1.47%) |
Oct 13, 2014 | 22.86 | 23.22 | 22.81 | 22.92 | 3,550,049 | +0.08(+0.36%) |
Oct 10, 2014 | 22.71 | 22.95 | 22.68 | 22.83 | 3,305,521 | +0.25(+1.13%) |
Oct 09, 2014 | 22.98 | 23.13 | 22.58 | 22.58 | 4,082,551 | -0.40(-1.76%) |
Oct 08, 2014 | 22.41 | 22.98 | 22.39 | 22.98 | 3,133,436 | +0.55(+2.47%) |
Oct 07, 2014 | 22.41 | 22.65 | 22.37 | 22.43 | 2,746,939 | -0.04(-0.17%) |
Oct 06, 2014 | 22.53 | 22.61 | 22.33 | 22.47 | 1,537,949 | +0.02(+0.10%) |
Oct 03, 2014 | 22.32 | 22.49 | 22.16 | 22.44 | 1,699,086 | +0.16(+0.71%) |
Oct 02, 2014 | 22.31 | 22.44 | 22.21 | 22.29 | 2,257,172 | -0.02(-0.10%) |