Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.33 | 21.58 | 21.58 | 21.58 | 3,027,900 | +0.01(+0.05%) |
Dec 30, 2014 | 21.62 | 21.72 | 21.50 | 21.57 | 725,120 | -0.05(-0.23%) |
Dec 29, 2014 | 22.02 | 22.11 | 21.53 | 21.62 | 538,493 | -0.32(-1.46%) |
Dec 26, 2014 | 22.75 | 22.75 | 21.81 | 21.94 | 370,826 | -0.05(-0.23%) |
Dec 24, 2014 | 22.17 | 21.99 | 21.99 | 21.99 | 261,000 | -0.46(-2.05%) |
Dec 23, 2014 | 22.11 | 22.57 | 22.11 | 22.45 | 482,674 | +0.33(+1.49%) |
Dec 22, 2014 | 22.46 | 22.50 | 22.11 | 22.12 | 533,616 | -0.66(-2.90%) |
Dec 19, 2014 | 22.37 | 22.85 | 22.20 | 22.78 | 1,694,802 | +0.60(+2.71%) |
Dec 18, 2014 | 22.66 | 22.68 | 22.05 | 22.18 | 681,851 | -0.18(-0.81%) |
Dec 17, 2014 | 22.14 | 22.87 | 22.01 | 22.36 | 1,516,504 | +0.11(+0.49%) |
Dec 16, 2014 | 22.11 | 22.49 | 22.00 | 22.25 | 631,750 | -0.12(-0.54%) |
Dec 15, 2014 | 22.90 | 22.90 | 22.34 | 22.37 | 352,946 | -0.45(-1.97%) |
Dec 12, 2014 | 23.00 | 23.04 | 22.77 | 22.82 | 418,625 | -0.32(-1.38%) |
Dec 11, 2014 | 23.24 | 23.46 | 23.14 | 23.14 | 1,569,170 | -0.28(-1.20%) |
Dec 10, 2014 | 23.64 | 23.64 | 23.20 | 23.42 | 1,969,452 | -0.49(-2.05%) |
Dec 09, 2014 | 23.70 | 23.97 | 23.65 | 23.91 | 326,467 | +0.17(+0.72%) |
Dec 08, 2014 | 24.14 | 24.14 | 23.69 | 23.74 | 712,034 | -0.59(-2.42%) |
Dec 05, 2014 | 24.40 | 24.51 | 24.21 | 24.33 | 676,469 | -0.17(-0.69%) |
Dec 04, 2014 | 24.46 | 24.58 | 24.41 | 24.50 | 188,350 | -0.12(-0.49%) |
Dec 03, 2014 | 24.73 | 24.81 | 24.50 | 24.62 | 233,040 | -0.15(-0.61%) |
Dec 02, 2014 | 25.08 | 25.11 | 24.66 | 24.77 | 349,737 | -0.63(-2.48%) |
Dec 01, 2014 | 25.17 | 25.42 | 24.77 | 25.40 | 397,716 | +0.38(+1.52%) |
Nov 28, 2014 | 25.37 | 25.43 | 24.95 | 25.02 | 1,337,785 | -1.30(-4.94%) |
Nov 26, 2014 | 26.36 | 26.32 | 26.32 | 26.32 | 1,145,300 | -0.11(-0.42%) |
Nov 25, 2014 | 26.84 | 26.91 | 26.40 | 26.43 | 383,522 | -0.24(-0.90%) |
Nov 24, 2014 | 26.76 | 26.98 | 26.65 | 26.67 | 420,491 | -0.31(-1.15%) |
Nov 21, 2014 | 26.94 | 26.99 | 26.73 | 26.98 | 155,545 | +0.25(+0.94%) |
Nov 20, 2014 | 26.55 | 26.78 | 26.52 | 26.73 | 94,870 | +0.31(+1.17%) |
Nov 19, 2014 | 26.61 | 26.70 | 26.42 | 26.42 | 112,386 | -0.08(-0.30%) |
Nov 18, 2014 | 26.57 | 26.61 | 26.42 | 26.50 | 192,887 | -0.23(-0.86%) |
Nov 17, 2014 | 26.57 | 26.76 | 26.51 | 26.73 | 129,643 | -0.08(-0.30%) |
Nov 14, 2014 | 26.53 | 26.81 | 26.52 | 26.81 | 296,350 | +0.37(+1.40%) |
Nov 13, 2014 | 26.85 | 26.88 | 26.33 | 26.44 | 127,923 | -0.55(-2.04%) |
Nov 12, 2014 | 27.10 | 27.29 | 26.95 | 26.99 | 146,957 | -0.19(-0.70%) |
Nov 11, 2014 | 27.05 | 27.26 | 26.96 | 27.18 | 76,990 | +0.02(+0.07%) |
Nov 10, 2014 | 27.67 | 27.70 | 27.07 | 27.16 | 212,193 | -0.27(-0.98%) |
Nov 07, 2014 | 27.31 | 27.55 | 27.31 | 27.43 | 203,930 | +0.18(+0.66%) |
Nov 06, 2014 | 27.07 | 27.30 | 27.04 | 27.25 | 212,870 | -0.07(-0.26%) |
Nov 05, 2014 | 27.04 | 27.45 | 27.00 | 27.32 | 106,598 | +0.21(+0.77%) |
Nov 04, 2014 | 27.20 | 27.21 | 27.00 | 27.11 | 270,188 | -0.37(-1.35%) |
Nov 03, 2014 | 27.72 | 27.88 | 27.43 | 27.48 | 237,570 | -0.35(-1.26%) |
Oct 31, 2014 | 27.51 | 27.83 | 27.45 | 27.83 | 622,659 | -0.02(-0.07%) |
Oct 30, 2014 | 27.89 | 27.97 | 27.80 | 27.85 | 103,478 | -0.27(-0.96%) |
Oct 29, 2014 | 28.01 | 28.21 | 27.99 | 28.12 | 217,552 | +0.36(+1.30%) |
Oct 28, 2014 | 27.63 | 27.85 | 27.56 | 27.76 | 105,499 | +0.21(+0.76%) |
Oct 27, 2014 | 27.38 | 27.62 | 27.71 | 27.55 | 86,914 | -0.16(-0.58%) |
Oct 24, 2014 | 27.68 | 27.75 | 27.54 | 27.71 | 114,893 | -0.17(-0.61%) |
Oct 23, 2014 | 27.67 | 27.93 | 27.61 | 27.88 | 92,229 | +0.45(+1.64%) |
Oct 22, 2014 | 27.94 | 27.96 | 27.42 | 27.43 | 78,788 | -0.38(-1.37%) |
Oct 21, 2014 | 27.79 | 27.88 | 27.67 | 27.81 | 110,939 | +0.14(+0.51%) |
Oct 20, 2014 | 27.66 | 27.75 | 27.47 | 27.67 | 392,444 | -0.18(-0.65%) |
Oct 17, 2014 | 27.80 | 27.88 | 27.64 | 27.85 | 447,963 | +0.16(+0.58%) |
Oct 16, 2014 | 27.26 | 28.03 | 27.26 | 27.69 | 114,760 | +0.27(+0.98%) |
Oct 15, 2014 | 27.65 | 27.76 | 27.32 | 27.42 | 127,868 | -0.31(-1.12%) |
Oct 14, 2014 | 28.21 | 28.21 | 27.65 | 27.73 | 265,387 | -0.59(-2.08%) |
Oct 13, 2014 | 28.31 | 28.53 | 28.26 | 28.32 | 211,223 | -0.17(-0.60%) |
Oct 10, 2014 | 28.42 | 28.59 | 28.18 | 28.49 | 120,918 | +0.04(+0.14%) |
Oct 09, 2014 | 28.76 | 28.84 | 28.39 | 28.45 | 327,300 | -0.51(-1.76%) |
Oct 08, 2014 | 28.95 | 28.97 | 28.71 | 28.96 | 103,182 | -0.14(-0.48%) |
Oct 07, 2014 | 29.18 | 29.27 | 29.09 | 29.10 | 179,232 | -0.30(-1.02%) |
Oct 06, 2014 | 29.15 | 29.44 | 28.98 | 29.40 | 125,527 | +0.28(+0.96%) |
Oct 03, 2014 | 29.25 | 29.28 | 28.96 | 29.12 | 129,083 | -0.35(-1.19%) |
Oct 02, 2014 | 29.49 | 29.49 | 29.01 | 29.47 | 117,978 | -0.03(-0.10%) |