Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.00 | 21.70 | 21.70 | 21.70 | 1,087,500 | -0.58(-2.60%) |
Dec 30, 2014 | 22.27 | 22.41 | 22.00 | 22.28 | 1,070,297 | +0.03(+0.13%) |
Dec 29, 2014 | 21.76 | 22.61 | 21.63 | 22.25 | 1,675,305 | +0.60(+2.77%) |
Dec 26, 2014 | 21.98 | 22.10 | 21.46 | 21.65 | 605,478 | -0.09(-0.41%) |
Dec 24, 2014 | 21.32 | 21.74 | 21.74 | 21.74 | 667,100 | +0.31(+1.45%) |
Dec 23, 2014 | 21.38 | 21.58 | 21.05 | 21.43 | 837,857 | +0.25(+1.18%) |
Dec 22, 2014 | 21.57 | 21.76 | 20.76 | 21.18 | 1,504,281 | -0.79(-3.60%) |
Dec 19, 2014 | 21.17 | 21.99 | 20.80 | 21.97 | 1,629,505 | +0.97(+4.62%) |
Dec 18, 2014 | 21.46 | 21.65 | 20.30 | 21.00 | 1,896,484 | +0.26(+1.25%) |
Dec 17, 2014 | 20.06 | 20.78 | 19.48 | 20.74 | 3,011,299 | +0.69(+3.44%) |
Dec 16, 2014 | 20.15 | 20.91 | 19.50 | 20.05 | 1,965,032 | -0.16(-0.79%) |
Dec 15, 2014 | 21.09 | 21.18 | 20.18 | 20.21 | 1,840,864 | -0.77(-3.67%) |
Dec 12, 2014 | 21.45 | 21.76 | 20.97 | 20.98 | 1,415,193 | -0.95(-4.33%) |
Dec 11, 2014 | 22.40 | 23.07 | 21.77 | 21.93 | 1,516,420 | -0.44(-1.97%) |
Dec 10, 2014 | 22.78 | 22.96 | 22.16 | 22.37 | 1,126,924 | -0.97(-4.16%) |
Dec 09, 2014 | 22.01 | 23.54 | 21.96 | 23.34 | 1,516,649 | +1.23(+5.56%) |
Dec 08, 2014 | 23.08 | 23.16 | 21.83 | 22.11 | 1,537,088 | -1.29(-5.51%) |
Dec 05, 2014 | 23.37 | 23.93 | 23.29 | 23.40 | 1,122,037 | -0.06(-0.26%) |
Dec 04, 2014 | 22.69 | 23.59 | 22.49 | 23.46 | 1,724,585 | +0.29(+1.25%) |
Dec 03, 2014 | 22.20 | 23.27 | 22.16 | 23.17 | 1,430,343 | +0.97(+4.37%) |
Dec 02, 2014 | 21.82 | 22.56 | 21.69 | 22.20 | 1,234,545 | +0.28(+1.28%) |
Dec 01, 2014 | 22.54 | 22.59 | 21.72 | 21.92 | 1,882,806 | -0.95(-4.15%) |
Nov 28, 2014 | 24.58 | 24.61 | 22.81 | 22.87 | 1,086,980 | -2.65(-10.38%) |
Nov 26, 2014 | 26.17 | 25.52 | 25.52 | 25.52 | 983,000 | -1.15(-4.31%) |
Nov 25, 2014 | 27.45 | 27.58 | 26.46 | 26.67 | 550,801 | -0.71(-2.59%) |
Nov 24, 2014 | 27.24 | 27.40 | 26.99 | 27.38 | 615,187 | +0.14(+0.51%) |
Nov 21, 2014 | 27.43 | 27.70 | 26.97 | 27.24 | 935,189 | +0.13(+0.48%) |
Nov 20, 2014 | 26.50 | 27.23 | 26.41 | 27.11 | 1,180,918 | +0.61(+2.30%) |
Nov 19, 2014 | 26.38 | 26.56 | 25.82 | 26.50 | 1,089,911 | +0.18(+0.68%) |
Nov 18, 2014 | 27.14 | 27.44 | 26.31 | 26.32 | 1,070,815 | -0.52(-1.94%) |
Nov 17, 2014 | 26.78 | 27.07 | 26.48 | 26.84 | 683,582 | -0.07(-0.26%) |
Nov 14, 2014 | 26.96 | 27.37 | 26.33 | 26.91 | 879,257 | +0.19(+0.71%) |
Nov 13, 2014 | 26.95 | 27.08 | 26.03 | 26.72 | 1,125,272 | -0.42(-1.55%) |
Nov 12, 2014 | 26.96 | 27.49 | 26.79 | 27.14 | 739,517 | +0.06(+0.22%) |
Nov 11, 2014 | 26.74 | 27.16 | 26.40 | 27.08 | 646,226 | +0.37(+1.39%) |
Nov 10, 2014 | 27.14 | 27.47 | 26.31 | 26.71 | 637,594 | -0.27(-1.00%) |
Nov 07, 2014 | 26.43 | 27.17 | 26.43 | 26.98 | 1,053,142 | +0.49(+1.85%) |
Nov 06, 2014 | 25.95 | 26.63 | 25.83 | 26.49 | 701,738 | +0.28(+1.07%) |
Nov 05, 2014 | 25.89 | 26.77 | 25.67 | 26.21 | 737,582 | +0.60(+2.34%) |
Nov 04, 2014 | 25.83 | 25.90 | 25.31 | 25.61 | 1,253,583 | -0.60(-2.29%) |
Nov 03, 2014 | 26.69 | 27.10 | 26.04 | 26.21 | 988,444 | -0.43(-1.61%) |
Oct 31, 2014 | 26.56 | 26.79 | 25.70 | 26.64 | 1,125,472 | +0.45(+1.72%) |
Oct 30, 2014 | 26.61 | 26.83 | 25.83 | 26.19 | 1,891,510 | -0.59(-2.20%) |
Oct 29, 2014 | 26.88 | 27.19 | 26.21 | 26.78 | 1,795,600 | +0.09(+0.34%) |
Oct 28, 2014 | 25.66 | 26.74 | 25.41 | 26.69 | 1,492,861 | +1.28(+5.04%) |
Oct 27, 2014 | 25.18 | 25.48 | 25.40 | 25.41 | 1,978,329 | +0.01(+0.04%) |
Oct 24, 2014 | 25.50 | 25.77 | 25.04 | 25.40 | 1,229,314 | -0.18(-0.70%) |
Oct 23, 2014 | 24.87 | 25.70 | 24.84 | 25.58 | 1,669,587 | +1.18(+4.84%) |
Oct 22, 2014 | 24.80 | 25.58 | 24.16 | 24.40 | 1,932,045 | -0.20(-0.81%) |
Oct 21, 2014 | 23.70 | 25.19 | 23.42 | 24.60 | 3,309,178 | +1.82(+7.99%) |
Oct 20, 2014 | 22.64 | 23.12 | 22.13 | 22.78 | 1,747,425 | +0.27(+1.20%) |
Oct 17, 2014 | 22.73 | 23.01 | 22.05 | 22.51 | 1,306,941 | +0.11(+0.49%) |
Oct 16, 2014 | 21.57 | 22.52 | 21.29 | 22.40 | 1,967,818 | +0.36(+1.63%) |
Oct 15, 2014 | 21.56 | 22.27 | 21.22 | 22.04 | 1,788,266 | +0.17(+0.78%) |
Oct 14, 2014 | 22.04 | 22.60 | 21.66 | 21.87 | 2,173,207 | -0.12(-0.55%) |
Oct 13, 2014 | 21.55 | 22.55 | 21.17 | 21.99 | 2,407,840 | +0.42(+1.95%) |
Oct 10, 2014 | 21.14 | 22.03 | 20.66 | 21.57 | 2,035,310 | +0.41(+1.94%) |
Oct 09, 2014 | 21.96 | 22.00 | 21.13 | 21.16 | 1,197,088 | -0.94(-4.25%) |
Oct 08, 2014 | 21.73 | 22.12 | 20.90 | 22.10 | 1,631,608 | +0.29(+1.33%) |
Oct 07, 2014 | 21.66 | 22.47 | 21.56 | 21.81 | 1,144,153 | -0.03(-0.14%) |
Oct 06, 2014 | 21.62 | 21.99 | 21.41 | 21.84 | 949,509 | +0.29(+1.35%) |
Oct 03, 2014 | 21.82 | 21.83 | 21.29 | 21.55 | 821,072 | -0.11(-0.51%) |
Oct 02, 2014 | 21.48 | 21.91 | 21.13 | 21.66 | 1,027,724 | +0.07(+0.32%) |