Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.99 | 24.58 | 24.58 | 24.58 | 1,622,803 | -0.31(-1.23%) |
Dec 30, 2014 | 25.18 | 25.18 | 24.88 | 24.88 | 1,199,563 | -0.23(-0.91%) |
Dec 29, 2014 | 25.13 | 25.32 | 25.10 | 25.11 | 1,086,247 | -0.11(-0.43%) |
Dec 26, 2014 | 25.31 | 25.42 | 25.21 | 25.22 | 878,330 | -0.02(-0.07%) |
Dec 24, 2014 | 25.35 | 25.24 | 25.24 | 25.24 | 907,517 | -0.09(-0.34%) |
Dec 23, 2014 | 25.35 | 25.42 | 25.31 | 25.33 | 1,848,148 | +0.10(+0.40%) |
Dec 22, 2014 | 25.19 | 25.29 | 25.11 | 25.23 | 1,685,546 | +0.10(+0.38%) |
Dec 19, 2014 | 25.00 | 25.19 | 24.82 | 25.13 | 5,746,070 | +0.29(+1.16%) |
Dec 18, 2014 | 24.33 | 24.84 | 24.23 | 24.84 | 3,741,451 | +0.80(+3.32%) |
Dec 17, 2014 | 23.63 | 24.09 | 23.37 | 24.04 | 2,330,742 | +0.46(+1.96%) |
Dec 16, 2014 | 23.64 | 24.05 | 23.57 | 23.58 | 2,888,707 | -0.12(-0.52%) |
Dec 15, 2014 | 23.97 | 24.10 | 23.59 | 23.70 | 4,639,056 | -0.20(-0.82%) |
Dec 12, 2014 | 24.34 | 24.50 | 23.88 | 23.90 | 3,714,955 | -0.66(-2.70%) |
Dec 11, 2014 | 24.71 | 24.95 | 24.51 | 24.56 | 7,577,333 | -0.02(-0.07%) |
Dec 10, 2014 | 24.65 | 25.09 | 24.56 | 24.58 | 3,326,820 | -0.03(-0.11%) |
Dec 09, 2014 | 24.23 | 24.66 | 24.16 | 24.61 | 2,443,508 | +0.13(+0.52%) |
Dec 08, 2014 | 24.52 | 24.70 | 24.34 | 24.48 | 2,397,848 | -0.05(-0.22%) |
Dec 05, 2014 | 24.53 | 24.62 | 24.45 | 24.54 | 1,664,096 | +0.01(+0.06%) |
Dec 04, 2014 | 24.50 | 24.60 | 24.34 | 24.52 | 1,244,967 | -0.00(-0.02%) |
Dec 03, 2014 | 24.23 | 24.56 | 24.19 | 24.53 | 1,724,958 | +0.29(+1.18%) |
Dec 02, 2014 | 24.13 | 24.24 | 24.08 | 24.24 | 2,029,825 | +0.12(+0.49%) |
Dec 01, 2014 | 24.34 | 24.37 | 24.12 | 24.12 | 2,270,354 | -0.31(-1.29%) |
Nov 28, 2014 | 24.20 | 24.49 | 24.09 | 24.44 | 1,944,131 | +0.30(+1.23%) |
Nov 26, 2014 | 23.95 | 24.14 | 24.14 | 24.14 | 2,132,696 | +0.17(+0.70%) |
Nov 25, 2014 | 23.97 | 24.19 | 23.92 | 23.97 | 3,045,580 | +0.07(+0.31%) |
Nov 24, 2014 | 23.84 | 23.95 | 23.72 | 23.90 | 2,713,835 | +0.18(+0.77%) |
Nov 21, 2014 | 23.66 | 23.90 | 23.64 | 23.72 | 7,868,180 | +0.32(+1.36%) |
Nov 20, 2014 | 23.31 | 23.51 | 23.21 | 23.40 | 1,678,369 | -0.08(-0.35%) |
Nov 19, 2014 | 23.45 | 23.53 | 23.35 | 23.48 | 2,713,699 | -0.01(-0.04%) |
Nov 18, 2014 | 23.14 | 23.64 | 23.11 | 23.49 | 3,345,928 | +0.33(+1.42%) |
Nov 17, 2014 | 23.14 | 23.25 | 23.06 | 23.16 | 2,299,000 | -0.01(-0.06%) |
Nov 14, 2014 | 23.13 | 23.26 | 23.04 | 23.18 | 2,380,013 | +0.07(+0.30%) |
Nov 13, 2014 | 23.33 | 23.38 | 22.93 | 23.11 | 2,401,937 | -0.26(-1.09%) |
Nov 12, 2014 | 23.11 | 23.41 | 23.08 | 23.36 | 1,531,707 | +0.21(+0.91%) |
Nov 11, 2014 | 23.15 | 23.23 | 23.08 | 23.15 | 1,242,200 | +0.06(+0.26%) |
Nov 10, 2014 | 23.16 | 23.26 | 23.00 | 23.09 | 1,959,548 | -0.13(-0.55%) |
Nov 07, 2014 | 23.26 | 23.31 | 22.98 | 23.22 | 2,084,124 | -0.04(-0.16%) |
Nov 06, 2014 | 23.13 | 23.29 | 23.03 | 23.26 | 1,720,703 | +0.19(+0.83%) |
Nov 05, 2014 | 22.87 | 23.09 | 22.69 | 23.07 | 1,568,438 | +0.29(+1.28%) |
Nov 04, 2014 | 22.97 | 23.08 | 22.66 | 22.77 | 2,725,201 | -0.19(-0.83%) |
Nov 03, 2014 | 23.08 | 23.15 | 22.78 | 22.97 | 2,543,492 | -0.08(-0.36%) |
Oct 31, 2014 | 22.94 | 23.15 | 22.82 | 23.05 | 2,925,000 | +0.50(+2.20%) |
Oct 30, 2014 | 22.30 | 22.61 | 22.29 | 22.55 | 1,642,391 | +0.14(+0.61%) |
Oct 29, 2014 | 22.45 | 22.55 | 22.23 | 22.41 | 3,445,481 | -0.02(-0.08%) |
Oct 28, 2014 | 22.06 | 22.43 | 22.05 | 22.43 | 2,222,134 | +0.39(+1.78%) |
Oct 27, 2014 | 22.19 | 22.25 | 21.97 | 22.04 | 2,314,239 | -0.21(-0.94%) |
Oct 24, 2014 | 21.87 | 22.29 | 21.83 | 22.25 | 2,015,451 | +0.37(+1.71%) |
Oct 23, 2014 | 21.87 | 22.01 | 21.68 | 21.88 | 2,901,422 | +0.41(+1.89%) |
Oct 22, 2014 | 21.87 | 22.00 | 21.33 | 21.47 | 6,247,651 | -1.16(-5.13%) |
Oct 21, 2014 | 22.15 | 22.64 | 22.15 | 22.63 | 4,403,770 | +0.64(+2.92%) |
Oct 20, 2014 | 21.80 | 22.01 | 21.76 | 21.99 | 2,530,105 | +0.10(+0.48%) |
Oct 17, 2014 | 21.68 | 22.09 | 21.61 | 21.89 | 3,152,768 | +0.38(+1.76%) |
Oct 16, 2014 | 21.03 | 21.65 | 21.03 | 21.51 | 3,117,939 | +0.06(+0.28%) |
Oct 15, 2014 | 20.84 | 21.57 | 20.71 | 21.45 | 4,892,535 | +0.29(+1.36%) |
Oct 14, 2014 | 20.89 | 21.29 | 20.84 | 21.16 | 3,251,486 | +0.40(+1.93%) |
Oct 13, 2014 | 20.87 | 21.30 | 20.71 | 20.76 | 3,967,573 | -0.06(-0.31%) |
Oct 10, 2014 | 22.33 | 22.33 | 20.81 | 20.82 | 8,394,310 | -1.66(-7.38%) |
Oct 09, 2014 | 22.69 | 22.73 | 22.40 | 22.48 | 7,494,943 | -0.26(-1.13%) |
Oct 08, 2014 | 22.33 | 22.75 | 22.19 | 22.74 | 3,551,842 | +0.47(+2.12%) |
Oct 07, 2014 | 22.48 | 22.52 | 22.26 | 22.27 | 2,626,833 | -0.29(-1.27%) |
Oct 06, 2014 | 22.72 | 22.75 | 22.52 | 22.56 | 3,060,624 | -0.09(-0.38%) |
Oct 03, 2014 | 22.56 | 22.69 | 22.52 | 22.64 | 2,328,256 | +0.15(+0.67%) |
Oct 02, 2014 | 22.38 | 22.56 | 22.24 | 22.49 | 3,654,513 | +0.14(+0.63%) |