Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.91 | 22.82 | 22.82 | 22.82 | 560,434 | -0.02(-0.09%) |
Dec 30, 2014 | 23.05 | 23.13 | 22.78 | 22.84 | 553,052 | -0.19(-0.84%) |
Dec 29, 2014 | 22.96 | 23.16 | 22.93 | 23.04 | 735,291 | +0.07(+0.31%) |
Dec 26, 2014 | 23.03 | 23.11 | 22.94 | 22.96 | 301,049 | -0.05(-0.22%) |
Dec 24, 2014 | 22.99 | 23.01 | 23.01 | 23.01 | 511,095 | +0.05(+0.23%) |
Dec 23, 2014 | 22.69 | 23.01 | 22.66 | 22.96 | 1,387,993 | +0.26(+1.17%) |
Dec 22, 2014 | 22.57 | 22.80 | 22.53 | 22.70 | 877,686 | +0.10(+0.45%) |
Dec 19, 2014 | 22.55 | 22.71 | 22.29 | 22.59 | 1,089,437 | +0.20(+0.88%) |
Dec 18, 2014 | 22.66 | 22.69 | 22.26 | 22.40 | 1,066,135 | +0.07(+0.32%) |
Dec 17, 2014 | 22.21 | 22.54 | 22.11 | 22.33 | 860,154 | +0.19(+0.85%) |
Dec 16, 2014 | 21.90 | 22.47 | 21.76 | 22.14 | 1,352,789 | +0.23(+1.03%) |
Dec 15, 2014 | 22.08 | 22.23 | 21.80 | 21.91 | 1,379,398 | -0.19(-0.88%) |
Dec 12, 2014 | 22.56 | 22.64 | 22.02 | 22.11 | 1,769,157 | -0.63(-2.76%) |
Dec 11, 2014 | 22.77 | 23.05 | 22.68 | 22.73 | 989,682 | -0.15(-0.65%) |
Dec 10, 2014 | 23.30 | 23.30 | 22.66 | 22.88 | 1,382,409 | -0.45(-1.91%) |
Dec 09, 2014 | 23.02 | 23.33 | 22.95 | 23.33 | 931,995 | +0.10(+0.43%) |
Dec 08, 2014 | 23.41 | 23.41 | 22.86 | 23.23 | 1,568,748 | -0.28(-1.19%) |
Dec 05, 2014 | 23.83 | 23.88 | 23.16 | 23.51 | 1,482,663 | -0.33(-1.40%) |
Dec 04, 2014 | 24.43 | 24.55 | 23.71 | 23.84 | 1,921,346 | -0.89(-3.61%) |
Dec 03, 2014 | 24.55 | 24.77 | 24.52 | 24.73 | 850,111 | +0.23(+0.93%) |
Dec 02, 2014 | 24.44 | 24.58 | 24.38 | 24.51 | 1,423,967 | -0.08(-0.33%) |
Dec 01, 2014 | 24.56 | 24.73 | 24.40 | 24.59 | 1,520,707 | +0.08(+0.34%) |
Nov 28, 2014 | 24.48 | 24.62 | 24.43 | 24.50 | 382,368 | -0.28(-1.11%) |
Nov 26, 2014 | 24.56 | 24.78 | 24.78 | 24.78 | 519,850 | +0.22(+0.91%) |
Nov 25, 2014 | 24.32 | 24.61 | 24.32 | 24.56 | 701,782 | +0.33(+1.35%) |
Nov 24, 2014 | 24.45 | 24.53 | 24.13 | 24.23 | 509,968 | -0.25(-1.02%) |
Nov 21, 2014 | 24.53 | 24.54 | 24.36 | 24.48 | 673,396 | +0.17(+0.68%) |
Nov 20, 2014 | 24.23 | 24.38 | 24.22 | 24.31 | 505,771 | +0.08(+0.34%) |
Nov 19, 2014 | 24.23 | 24.30 | 24.01 | 24.23 | 497,067 | -0.07(-0.28%) |
Nov 18, 2014 | 24.37 | 24.45 | 24.26 | 24.30 | 509,038 | +0.02(+0.08%) |
Nov 17, 2014 | 24.16 | 24.40 | 24.16 | 24.28 | 730,999 | -0.01(-0.04%) |
Nov 14, 2014 | 24.11 | 24.31 | 24.11 | 24.29 | 397,312 | +0.16(+0.66%) |
Nov 13, 2014 | 24.06 | 24.21 | 24.00 | 24.13 | 449,342 | +0.07(+0.28%) |
Nov 12, 2014 | 23.99 | 24.09 | 23.93 | 24.06 | 356,028 | +0.07(+0.28%) |
Nov 11, 2014 | 23.91 | 24.10 | 23.88 | 23.99 | 348,017 | +0.11(+0.46%) |
Nov 10, 2014 | 23.95 | 24.04 | 23.79 | 23.88 | 463,124 | +0.01(+0.05%) |
Nov 07, 2014 | 23.83 | 23.99 | 23.78 | 23.87 | 569,716 | +0.13(+0.55%) |
Nov 06, 2014 | 23.85 | 23.89 | 23.57 | 23.74 | 489,170 | -0.08(-0.32%) |
Nov 05, 2014 | 23.67 | 23.90 | 23.55 | 23.82 | 661,700 | +0.19(+0.82%) |
Nov 04, 2014 | 23.68 | 23.80 | 23.52 | 23.62 | 416,486 | -0.13(-0.54%) |
Nov 03, 2014 | 23.94 | 23.94 | 23.68 | 23.75 | 574,591 | -0.22(-0.91%) |
Oct 31, 2014 | 23.95 | 24.14 | 23.83 | 23.97 | 573,192 | +0.04(+0.15%) |
Oct 30, 2014 | 23.90 | 24.04 | 23.82 | 23.93 | 492,752 | +0.02(+0.09%) |
Oct 29, 2014 | 24.11 | 24.11 | 23.77 | 23.91 | 773,414 | -0.10(-0.44%) |
Oct 28, 2014 | 23.79 | 24.16 | 23.68 | 24.02 | 1,247,793 | +0.38(+1.59%) |
Oct 27, 2014 | 23.46 | 23.69 | 23.50 | 23.64 | 716,376 | +0.14(+0.61%) |
Oct 24, 2014 | 23.44 | 23.61 | 23.38 | 23.50 | 850,325 | +0.12(+0.52%) |
Oct 23, 2014 | 23.06 | 23.44 | 23.01 | 23.38 | 1,120,098 | +0.43(+1.89%) |
Oct 22, 2014 | 23.05 | 23.16 | 22.84 | 22.94 | 872,849 | -0.18(-0.76%) |
Oct 21, 2014 | 22.98 | 23.18 | 22.85 | 23.12 | 820,357 | +0.28(+1.22%) |
Oct 20, 2014 | 22.82 | 22.91 | 22.72 | 22.84 | 834,036 | +0.14(+0.64%) |
Oct 17, 2014 | 22.74 | 22.87 | 22.54 | 22.70 | 1,179,069 | +0.19(+0.83%) |
Oct 16, 2014 | 21.95 | 22.77 | 21.78 | 22.51 | 1,296,196 | +0.13(+0.60%) |
Oct 15, 2014 | 22.67 | 22.75 | 21.91 | 22.38 | 1,680,066 | -0.45(-1.99%) |
Oct 14, 2014 | 23.20 | 23.26 | 22.76 | 22.83 | 1,419,447 | -0.38(-1.62%) |
Oct 13, 2014 | 23.36 | 23.45 | 23.18 | 23.21 | 350,826 | -0.10(-0.43%) |
Oct 10, 2014 | 23.59 | 23.66 | 23.28 | 23.30 | 800,687 | -0.42(-1.77%) |
Oct 09, 2014 | 23.90 | 24.00 | 23.45 | 23.72 | 1,058,044 | -0.14(-0.59%) |
Oct 08, 2014 | 23.53 | 23.92 | 23.35 | 23.87 | 894,996 | +0.41(+1.73%) |
Oct 07, 2014 | 23.59 | 23.70 | 23.42 | 23.46 | 648,300 | -0.17(-0.71%) |
Oct 06, 2014 | 23.41 | 23.74 | 23.41 | 23.63 | 934,534 | +0.33(+1.40%) |
Oct 03, 2014 | 23.25 | 23.62 | 23.22 | 23.30 | 1,068,445 | -0.05(-0.22%) |
Oct 02, 2014 | 23.46 | 23.54 | 23.01 | 23.35 | 1,001,745 | -0.13(-0.54%) |