Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.99 | 21.74 | 21.74 | 21.74 | 1,180,973 | -0.20(-0.91%) |
Dec 30, 2014 | 22.13 | 22.16 | 21.92 | 21.94 | 816,720 | -0.19(-0.86%) |
Dec 29, 2014 | 22.12 | 22.29 | 22.12 | 22.13 | 991,163 | -0.38(-1.69%) |
Dec 26, 2014 | 22.52 | 22.73 | 22.49 | 22.51 | 640,092 | +0.02(+0.08%) |
Dec 24, 2014 | 22.55 | 22.49 | 22.49 | 22.49 | 236,494 | -0.01(-0.04%) |
Dec 23, 2014 | 22.44 | 22.55 | 22.41 | 22.50 | 1,363,615 | +0.10(+0.43%) |
Dec 22, 2014 | 22.54 | 22.54 | 22.36 | 22.41 | 814,555 | +0.04(+0.19%) |
Dec 19, 2014 | 22.25 | 22.48 | 22.15 | 22.36 | 1,184,362 | -0.08(-0.35%) |
Dec 18, 2014 | 22.14 | 22.44 | 22.11 | 22.44 | 1,692,776 | +0.54(+2.45%) |
Dec 17, 2014 | 21.56 | 22.04 | 21.54 | 21.90 | 1,520,126 | +0.37(+1.73%) |
Dec 16, 2014 | 21.45 | 21.88 | 21.38 | 21.53 | 2,154,189 | -0.07(-0.32%) |
Dec 15, 2014 | 22.00 | 22.03 | 21.54 | 21.60 | 1,743,148 | -0.40(-1.81%) |
Dec 12, 2014 | 22.42 | 22.50 | 21.99 | 22.00 | 1,494,298 | -0.56(-2.50%) |
Dec 11, 2014 | 22.69 | 22.80 | 22.56 | 22.56 | 1,013,129 | +0.00(+0.00%) |
Dec 10, 2014 | 22.83 | 22.85 | 22.55 | 22.56 | 1,505,520 | -0.39(-1.70%) |
Dec 09, 2014 | 22.75 | 23.04 | 22.75 | 22.95 | 940,967 | -0.12(-0.53%) |
Dec 08, 2014 | 23.16 | 23.20 | 23.01 | 23.07 | 526,787 | -0.20(-0.86%) |
Dec 05, 2014 | 23.21 | 23.35 | 23.19 | 23.27 | 593,741 | +0.10(+0.45%) |
Dec 04, 2014 | 23.14 | 23.28 | 23.01 | 23.17 | 693,121 | -0.04(-0.19%) |
Dec 03, 2014 | 23.16 | 23.22 | 23.11 | 23.21 | 523,435 | +0.10(+0.45%) |
Dec 02, 2014 | 23.17 | 23.21 | 23.05 | 23.11 | 607,352 | +0.16(+0.68%) |
Dec 01, 2014 | 23.02 | 23.10 | 22.90 | 22.95 | 1,321,260 | -0.16(-0.71%) |
Nov 28, 2014 | 23.27 | 23.28 | 23.11 | 23.12 | 435,783 | -0.37(-1.59%) |
Nov 26, 2014 | 23.52 | 23.49 | 23.49 | 23.49 | 399,733 | -0.10(-0.44%) |
Nov 25, 2014 | 23.48 | 23.62 | 23.46 | 23.59 | 645,155 | +0.27(+1.15%) |
Nov 24, 2014 | 23.21 | 23.34 | 23.16 | 23.33 | 695,095 | +0.45(+1.97%) |
Nov 21, 2014 | 22.81 | 23.01 | 22.80 | 22.88 | 1,175,793 | +0.18(+0.80%) |
Nov 20, 2014 | 22.55 | 22.70 | 22.55 | 22.69 | 659,724 | -0.21(-0.91%) |
Nov 19, 2014 | 22.97 | 22.98 | 22.84 | 22.90 | 865,229 | +0.06(+0.27%) |
Nov 18, 2014 | 22.89 | 22.97 | 22.81 | 22.84 | 970,631 | +0.11(+0.50%) |
Nov 17, 2014 | 22.60 | 22.77 | 22.55 | 22.73 | 1,112,799 | -0.05(-0.23%) |
Nov 14, 2014 | 22.55 | 22.84 | 22.54 | 22.78 | 432,224 | +0.07(+0.31%) |
Nov 13, 2014 | 22.68 | 22.81 | 22.63 | 22.71 | 877,095 | +0.38(+1.71%) |
Nov 12, 2014 | 22.36 | 22.42 | 22.31 | 22.33 | 674,549 | -0.15(-0.66%) |
Nov 11, 2014 | 22.49 | 22.55 | 22.39 | 22.48 | 986,346 | -0.04(-0.19%) |
Nov 10, 2014 | 22.58 | 22.62 | 22.48 | 22.52 | 755,854 | +0.12(+0.54%) |
Nov 07, 2014 | 22.45 | 22.46 | 22.30 | 22.40 | 1,022,849 | +0.11(+0.51%) |
Nov 06, 2014 | 22.42 | 22.47 | 22.21 | 22.29 | 731,710 | -0.16(-0.73%) |
Nov 05, 2014 | 22.39 | 22.49 | 22.25 | 22.45 | 1,115,545 | +0.00(+0.00%) |
Nov 04, 2014 | 22.49 | 22.49 | 22.27 | 22.45 | 1,088,737 | -0.08(-0.35%) |
Nov 03, 2014 | 22.68 | 22.73 | 22.45 | 22.53 | 1,168,679 | -0.56(-2.44%) |
Oct 31, 2014 | 22.89 | 23.16 | 22.74 | 23.09 | 2,151,165 | +0.34(+1.49%) |
Oct 30, 2014 | 22.44 | 22.80 | 22.37 | 22.75 | 856,020 | +0.25(+1.12%) |
Oct 29, 2014 | 22.64 | 22.82 | 22.41 | 22.50 | 1,318,176 | -0.16(-0.69%) |
Oct 28, 2014 | 22.49 | 22.68 | 22.47 | 22.66 | 1,817,043 | +0.34(+1.51%) |
Oct 27, 2014 | 22.01 | 22.32 | 22.56 | 22.32 | 1,608,537 | -0.24(-1.08%) |
Oct 24, 2014 | 22.45 | 22.59 | 22.36 | 22.56 | 2,286,156 | +0.23(+1.05%) |
Oct 23, 2014 | 22.47 | 22.51 | 22.26 | 22.33 | 4,295,530 | -0.22(-0.96%) |
Oct 22, 2014 | 22.79 | 22.84 | 22.54 | 22.55 | 953,178 | -0.23(-0.99%) |
Oct 21, 2014 | 22.57 | 22.81 | 22.55 | 22.77 | 807,113 | +0.24(+1.08%) |
Oct 20, 2014 | 22.31 | 22.53 | 22.30 | 22.53 | 949,965 | +0.34(+1.52%) |
Oct 17, 2014 | 22.10 | 22.26 | 22.02 | 22.19 | 1,204,632 | +0.36(+1.67%) |
Oct 16, 2014 | 21.52 | 21.96 | 21.51 | 21.83 | 2,222,414 | -0.69(-3.08%) |
Oct 15, 2014 | 22.45 | 22.56 | 21.87 | 22.52 | 2,824,206 | -0.30(-1.33%) |
Oct 14, 2014 | 22.95 | 23.05 | 22.73 | 22.82 | 1,018,464 | +0.07(+0.30%) |
Oct 13, 2014 | 23.17 | 23.23 | 22.75 | 22.75 | 1,449,011 | +0.02(+0.08%) |
Oct 10, 2014 | 23.25 | 23.33 | 22.74 | 22.74 | 1,704,635 | -0.74(-3.14%) |
Oct 09, 2014 | 23.99 | 24.02 | 23.45 | 23.47 | 3,161,650 | -0.87(-3.56%) |
Oct 08, 2014 | 23.92 | 24.38 | 23.74 | 24.34 | 4,378,268 | +0.61(+2.56%) |
Oct 07, 2014 | 23.96 | 24.00 | 23.73 | 23.73 | 5,635,897 | -0.39(-1.62%) |
Oct 06, 2014 | 23.93 | 24.17 | 23.85 | 24.12 | 4,353,031 | +0.83(+3.57%) |
Oct 03, 2014 | 23.25 | 23.32 | 23.20 | 23.29 | 728,080 | -0.12(-0.52%) |
Oct 02, 2014 | 23.61 | 23.65 | 23.11 | 23.41 | 1,615,815 | -0.33(-1.39%) |