Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.57 | 22.21 | 22.21 | 22.21 | 552,336 | -0.23(-1.03%) |
Dec 30, 2014 | 22.28 | 22.51 | 22.18 | 22.44 | 622,491 | +0.13(+0.58%) |
Dec 29, 2014 | 22.08 | 22.44 | 22.08 | 22.31 | 672,730 | +0.15(+0.69%) |
Dec 26, 2014 | 22.22 | 22.35 | 22.12 | 22.15 | 618,077 | +0.04(+0.17%) |
Dec 24, 2014 | 22.19 | 22.12 | 22.12 | 22.12 | 305,769 | -0.18(-0.82%) |
Dec 23, 2014 | 22.45 | 22.60 | 22.29 | 22.30 | 988,772 | +0.04(+0.17%) |
Dec 22, 2014 | 21.93 | 22.28 | 21.91 | 22.26 | 935,358 | +0.26(+1.18%) |
Dec 19, 2014 | 21.79 | 22.05 | 21.70 | 22.00 | 2,174,501 | +0.27(+1.23%) |
Dec 18, 2014 | 21.67 | 21.88 | 21.54 | 21.74 | 1,460,720 | +0.19(+0.88%) |
Dec 17, 2014 | 21.15 | 21.56 | 21.06 | 21.54 | 1,564,394 | +0.40(+1.91%) |
Dec 16, 2014 | 20.92 | 21.29 | 20.85 | 21.14 | 1,385,062 | +0.09(+0.43%) |
Dec 15, 2014 | 21.33 | 21.42 | 20.97 | 21.05 | 1,218,972 | -0.25(-1.18%) |
Dec 12, 2014 | 21.35 | 21.48 | 21.29 | 21.30 | 882,516 | -0.19(-0.89%) |
Dec 11, 2014 | 21.54 | 21.73 | 21.31 | 21.49 | 1,837,096 | +0.11(+0.50%) |
Dec 10, 2014 | 22.03 | 22.09 | 21.34 | 21.39 | 1,222,137 | -0.71(-3.20%) |
Dec 09, 2014 | 21.71 | 22.10 | 21.57 | 22.09 | 1,905,117 | +0.25(+1.15%) |
Dec 08, 2014 | 22.12 | 22.12 | 21.74 | 21.84 | 1,855,091 | -0.32(-1.44%) |
Dec 05, 2014 | 22.17 | 22.41 | 21.89 | 22.16 | 2,878,922 | -0.13(-0.58%) |
Dec 04, 2014 | 22.75 | 22.75 | 22.28 | 22.29 | 1,212,399 | -0.47(-2.07%) |
Dec 03, 2014 | 22.49 | 22.84 | 22.44 | 22.76 | 812,632 | +0.24(+1.05%) |
Dec 02, 2014 | 22.53 | 22.79 | 22.47 | 22.53 | 523,287 | +0.03(+0.14%) |
Dec 01, 2014 | 22.85 | 22.85 | 22.37 | 22.50 | 2,368,531 | -0.49(-2.12%) |
Nov 28, 2014 | 23.38 | 23.38 | 22.92 | 22.98 | 387,542 | -0.35(-1.50%) |
Nov 26, 2014 | 23.06 | 23.33 | 23.33 | 23.33 | 1,039,116 | +0.21(+0.89%) |
Nov 25, 2014 | 22.61 | 23.16 | 22.56 | 23.13 | 1,894,242 | -0.03(-0.13%) |
Nov 24, 2014 | 22.95 | 23.28 | 22.90 | 23.16 | 663,684 | +0.30(+1.33%) |
Nov 21, 2014 | 23.26 | 23.29 | 22.82 | 22.85 | 992,777 | -0.26(-1.12%) |
Nov 20, 2014 | 22.75 | 23.11 | 22.72 | 23.11 | 815,909 | +0.29(+1.27%) |
Nov 19, 2014 | 22.95 | 22.95 | 22.67 | 22.82 | 747,531 | -0.12(-0.53%) |
Nov 18, 2014 | 22.99 | 23.10 | 22.89 | 22.95 | 492,013 | -0.04(-0.17%) |
Nov 17, 2014 | 23.18 | 23.23 | 22.92 | 22.98 | 425,225 | -0.19(-0.82%) |
Nov 14, 2014 | 23.47 | 23.50 | 23.05 | 23.17 | 450,935 | -0.30(-1.26%) |
Nov 13, 2014 | 23.54 | 23.54 | 23.33 | 23.47 | 1,024,036 | -0.08(-0.36%) |
Nov 12, 2014 | 23.23 | 23.58 | 23.20 | 23.55 | 373,117 | +0.33(+1.41%) |
Nov 11, 2014 | 23.29 | 23.37 | 23.14 | 23.23 | 420,325 | -0.06(-0.26%) |
Nov 10, 2014 | 23.02 | 23.37 | 22.93 | 23.29 | 756,882 | +0.24(+1.06%) |
Nov 07, 2014 | 22.98 | 23.14 | 22.86 | 23.04 | 738,341 | +0.09(+0.40%) |
Nov 06, 2014 | 22.76 | 23.13 | 22.66 | 22.95 | 586,049 | +0.18(+0.77%) |
Nov 05, 2014 | 22.79 | 22.86 | 22.64 | 22.78 | 604,469 | +0.13(+0.57%) |
Nov 04, 2014 | 22.64 | 22.67 | 22.45 | 22.65 | 627,060 | +0.00(+0.00%) |
Nov 03, 2014 | 22.79 | 22.84 | 22.56 | 22.65 | 895,961 | -0.11(-0.47%) |
Oct 31, 2014 | 22.73 | 22.85 | 22.60 | 22.75 | 812,159 | +0.20(+0.88%) |
Oct 30, 2014 | 22.68 | 22.71 | 22.11 | 22.56 | 790,102 | -0.11(-0.50%) |
Oct 29, 2014 | 22.40 | 22.78 | 22.08 | 22.67 | 719,669 | +0.23(+1.02%) |
Oct 28, 2014 | 22.11 | 22.46 | 21.96 | 22.44 | 1,553,181 | +0.40(+1.83%) |
Oct 27, 2014 | 21.87 | 21.91 | 21.91 | 22.04 | 1,776,640 | +0.13(+0.59%) |
Oct 24, 2014 | 22.05 | 22.22 | 21.77 | 21.91 | 1,716,489 | -0.27(-1.24%) |
Oct 23, 2014 | 22.96 | 22.96 | 22.11 | 22.18 | 2,609,065 | -0.68(-2.96%) |
Oct 22, 2014 | 23.01 | 23.17 | 22.67 | 22.86 | 1,795,782 | -0.07(-0.30%) |
Oct 21, 2014 | 22.53 | 23.06 | 22.42 | 22.93 | 563,158 | +0.58(+2.59%) |
Oct 20, 2014 | 22.34 | 22.50 | 22.15 | 22.35 | 1,117,921 | +0.02(+0.07%) |
Oct 17, 2014 | 22.11 | 22.36 | 22.01 | 22.34 | 1,133,411 | +0.53(+2.41%) |
Oct 16, 2014 | 20.93 | 21.84 | 20.90 | 21.81 | 2,349,530 | +0.55(+2.58%) |
Oct 15, 2014 | 21.80 | 21.86 | 21.07 | 21.26 | 1,428,851 | -0.81(-3.66%) |
Oct 14, 2014 | 22.38 | 22.64 | 22.04 | 22.07 | 1,466,094 | -0.21(-0.92%) |
Oct 13, 2014 | 22.47 | 22.67 | 22.27 | 22.28 | 484,332 | -0.07(-0.31%) |
Oct 10, 2014 | 22.53 | 22.64 | 22.34 | 22.34 | 527,556 | -0.14(-0.61%) |
Oct 09, 2014 | 22.99 | 23.02 | 22.40 | 22.48 | 624,159 | -0.52(-2.25%) |
Oct 08, 2014 | 22.66 | 23.01 | 22.55 | 23.00 | 506,590 | +0.39(+1.72%) |
Oct 07, 2014 | 22.99 | 23.06 | 22.57 | 22.61 | 650,747 | -0.43(-1.85%) |
Oct 06, 2014 | 23.30 | 23.30 | 23.02 | 23.04 | 330,904 | -0.15(-0.66%) |
Oct 03, 2014 | 23.29 | 23.46 | 23.17 | 23.19 | 443,946 | +0.08(+0.36%) |
Oct 02, 2014 | 23.03 | 23.26 | 22.77 | 23.10 | 804,885 | -0.06(-0.26%) |