Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.89 | 22.51 | 22.51 | 22.51 | 674,608 | -0.39(-1.68%) |
Dec 30, 2014 | 23.01 | 23.08 | 22.76 | 22.90 | 742,225 | +0.19(+0.85%) |
Dec 29, 2014 | 22.48 | 22.94 | 22.48 | 22.70 | 582,038 | +0.14(+0.64%) |
Dec 26, 2014 | 22.63 | 22.84 | 22.50 | 22.56 | 481,557 | -0.06(-0.26%) |
Dec 24, 2014 | 22.69 | 22.62 | 22.62 | 22.62 | 476,603 | -0.01(-0.04%) |
Dec 23, 2014 | 22.80 | 22.85 | 22.25 | 22.63 | 983,008 | -0.18(-0.80%) |
Dec 22, 2014 | 22.81 | 23.13 | 22.69 | 22.81 | 1,929,210 | +0.01(+0.04%) |
Dec 19, 2014 | 22.88 | 23.31 | 22.69 | 22.80 | 2,754,783 | +0.81(+3.68%) |
Dec 18, 2014 | 22.25 | 22.42 | 21.89 | 21.99 | 1,918,694 | +0.09(+0.40%) |
Dec 17, 2014 | 21.43 | 22.51 | 21.36 | 21.90 | 2,304,082 | +1.37(+6.67%) |
Dec 16, 2014 | 20.12 | 20.82 | 19.85 | 20.54 | 2,307,734 | +0.08(+0.38%) |
Dec 15, 2014 | 21.17 | 21.22 | 20.14 | 20.46 | 2,257,937 | -0.75(-3.55%) |
Dec 12, 2014 | 21.80 | 21.83 | 21.19 | 21.21 | 1,282,937 | -0.52(-2.40%) |
Dec 11, 2014 | 22.07 | 22.07 | 21.64 | 21.73 | 1,418,102 | -0.43(-1.96%) |
Dec 10, 2014 | 22.68 | 22.68 | 22.13 | 22.16 | 1,284,125 | -0.44(-1.96%) |
Dec 09, 2014 | 23.22 | 23.24 | 22.53 | 22.61 | 1,883,479 | -0.19(-0.85%) |
Dec 08, 2014 | 23.59 | 23.63 | 22.71 | 22.80 | 1,461,426 | -0.36(-1.54%) |
Dec 05, 2014 | 23.45 | 23.51 | 23.06 | 23.16 | 1,475,369 | -0.41(-1.76%) |
Dec 04, 2014 | 23.74 | 23.81 | 23.35 | 23.57 | 1,237,783 | -0.74(-3.05%) |
Dec 03, 2014 | 24.35 | 24.62 | 24.16 | 24.32 | 1,728,050 | +0.43(+1.82%) |
Dec 02, 2014 | 24.38 | 24.42 | 23.78 | 23.88 | 2,420,523 | -0.80(-3.24%) |
Dec 01, 2014 | 24.52 | 24.80 | 24.32 | 24.68 | 1,833,969 | -0.40(-1.58%) |
Nov 28, 2014 | 25.02 | 25.24 | 24.85 | 25.08 | 833,182 | -0.51(-2.00%) |
Nov 26, 2014 | 25.36 | 25.59 | 25.59 | 25.59 | 1,051,016 | +0.40(+1.57%) |
Nov 25, 2014 | 25.97 | 26.00 | 25.16 | 25.19 | 1,131,604 | -0.20(-0.80%) |
Nov 24, 2014 | 25.63 | 25.84 | 25.21 | 25.39 | 1,248,630 | -0.82(-3.13%) |
Nov 21, 2014 | 25.50 | 26.33 | 25.29 | 26.21 | 2,486,824 | +0.74(+2.91%) |
Nov 20, 2014 | 25.33 | 25.79 | 25.00 | 25.47 | 1,705,879 | +0.02(+0.08%) |
Nov 19, 2014 | 24.81 | 25.47 | 24.73 | 25.45 | 1,954,185 | +1.06(+4.35%) |
Nov 18, 2014 | 24.12 | 24.46 | 23.96 | 24.39 | 1,208,079 | +0.40(+1.69%) |
Nov 17, 2014 | 24.24 | 24.27 | 23.83 | 23.99 | 1,046,268 | -0.14(-0.60%) |
Nov 14, 2014 | 23.41 | 24.16 | 23.39 | 24.13 | 1,164,780 | +0.31(+1.29%) |
Nov 13, 2014 | 24.30 | 24.37 | 23.56 | 23.82 | 1,104,818 | -0.42(-1.75%) |
Nov 12, 2014 | 24.42 | 24.77 | 24.20 | 24.25 | 682,545 | +0.02(+0.08%) |
Nov 11, 2014 | 24.17 | 24.27 | 23.97 | 24.23 | 1,144,984 | -0.06(-0.24%) |
Nov 10, 2014 | 24.74 | 24.77 | 24.23 | 24.29 | 916,439 | -0.21(-0.87%) |
Nov 07, 2014 | 24.51 | 24.70 | 24.28 | 24.50 | 1,373,143 | +0.16(+0.67%) |
Nov 06, 2014 | 24.26 | 24.64 | 24.08 | 24.33 | 1,407,470 | -0.52(-2.09%) |
Nov 05, 2014 | 24.87 | 25.04 | 24.66 | 24.85 | 1,355,587 | -0.08(-0.31%) |
Nov 04, 2014 | 24.51 | 25.19 | 24.39 | 24.93 | 1,249,755 | +0.58(+2.38%) |
Nov 03, 2014 | 24.58 | 24.82 | 24.17 | 24.35 | 2,356,457 | -0.76(-3.03%) |
Oct 31, 2014 | 24.58 | 25.12 | 24.40 | 25.12 | 1,894,792 | +0.59(+2.40%) |
Oct 30, 2014 | 23.95 | 24.56 | 23.91 | 24.53 | 2,487,736 | +1.08(+4.61%) |
Oct 29, 2014 | 23.75 | 23.85 | 23.19 | 23.45 | 1,990,605 | +0.43(+1.89%) |
Oct 28, 2014 | 22.35 | 23.16 | 22.32 | 23.01 | 2,135,500 | +1.05(+4.78%) |
Oct 27, 2014 | 21.28 | 22.26 | 22.51 | 21.96 | 2,893,163 | -0.55(-2.44%) |
Oct 24, 2014 | 22.09 | 23.07 | 22.04 | 22.51 | 2,508,037 | +0.50(+2.28%) |
Oct 23, 2014 | 22.06 | 22.29 | 21.75 | 22.01 | 2,340,058 | -0.70(-3.10%) |
Oct 22, 2014 | 22.72 | 22.98 | 22.43 | 22.71 | 1,602,884 | +0.37(+1.64%) |
Oct 21, 2014 | 22.41 | 23.14 | 22.16 | 22.35 | 1,956,747 | -0.94(-4.06%) |
Oct 20, 2014 | 23.45 | 23.58 | 23.15 | 23.29 | 1,242,918 | -0.45(-1.91%) |
Oct 17, 2014 | 23.38 | 23.90 | 23.15 | 23.75 | 1,541,761 | +0.66(+2.84%) |
Oct 16, 2014 | 23.06 | 23.65 | 23.01 | 23.09 | 2,225,299 | -0.98(-4.08%) |
Oct 15, 2014 | 24.12 | 24.32 | 23.26 | 24.07 | 1,873,505 | -0.66(-2.65%) |
Oct 14, 2014 | 24.66 | 24.88 | 24.52 | 24.73 | 1,251,921 | -0.05(-0.19%) |
Oct 13, 2014 | 24.84 | 25.43 | 24.53 | 24.78 | 1,461,892 | +0.58(+2.39%) |
Oct 10, 2014 | 24.76 | 24.88 | 24.19 | 24.20 | 1,156,228 | -0.72(-2.90%) |
Oct 09, 2014 | 24.93 | 25.19 | 24.80 | 24.92 | 2,958,486 | +0.37(+1.49%) |
Oct 08, 2014 | 24.79 | 24.97 | 24.00 | 24.56 | 2,236,656 | +0.29(+1.19%) |
Oct 07, 2014 | 24.58 | 24.72 | 24.20 | 24.27 | 1,808,042 | +0.25(+1.04%) |
Oct 06, 2014 | 24.70 | 24.72 | 23.78 | 24.02 | 1,816,711 | +0.77(+3.32%) |
Oct 03, 2014 | 22.80 | 23.47 | 22.70 | 23.24 | 1,534,252 | +0.29(+1.26%) |
Oct 02, 2014 | 22.69 | 23.22 | 22.47 | 22.96 | 1,620,714 | +0.28(+1.23%) |