Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.56 | 22.29 | 22.29 | 22.29 | 181,010 | -0.23(-1.01%) |
Dec 30, 2014 | 22.64 | 22.64 | 22.50 | 22.52 | 180,862 | -0.15(-0.67%) |
Dec 29, 2014 | 22.79 | 22.79 | 22.67 | 22.67 | 146,381 | -0.14(-0.60%) |
Dec 26, 2014 | 22.83 | 22.86 | 22.75 | 22.81 | 106,754 | +0.06(+0.28%) |
Dec 24, 2014 | 22.81 | 22.75 | 22.75 | 22.75 | 79,207 | +0.03(+0.14%) |
Dec 23, 2014 | 22.80 | 22.82 | 22.71 | 22.71 | 225,149 | +0.03(+0.14%) |
Dec 22, 2014 | 22.56 | 22.69 | 22.51 | 22.68 | 228,099 | +0.25(+1.10%) |
Dec 19, 2014 | 22.52 | 22.53 | 22.40 | 22.44 | 281,138 | +0.00(+0.00%) |
Dec 18, 2014 | 22.19 | 22.44 | 22.09 | 22.44 | 352,772 | +0.65(+2.97%) |
Dec 17, 2014 | 21.54 | 21.84 | 21.44 | 21.79 | 170,235 | +0.34(+1.60%) |
Dec 16, 2014 | 21.47 | 21.84 | 21.42 | 21.44 | 163,283 | -0.14(-0.63%) |
Dec 15, 2014 | 21.92 | 21.98 | 21.52 | 21.58 | 200,286 | -0.19(-0.88%) |
Dec 12, 2014 | 22.03 | 22.05 | 21.76 | 21.77 | 153,434 | -0.42(-1.87%) |
Dec 11, 2014 | 22.13 | 22.40 | 22.13 | 22.19 | 221,688 | +0.11(+0.51%) |
Dec 10, 2014 | 22.46 | 22.46 | 22.03 | 22.08 | 190,481 | -0.39(-1.74%) |
Dec 09, 2014 | 22.26 | 22.48 | 22.12 | 22.47 | 221,568 | +0.02(+0.11%) |
Dec 08, 2014 | 22.69 | 22.69 | 22.36 | 22.44 | 201,003 | -0.30(-1.30%) |
Dec 05, 2014 | 22.80 | 22.88 | 22.70 | 22.74 | 140,514 | +0.00(+0.00%) |
Dec 04, 2014 | 22.81 | 22.81 | 22.67 | 22.74 | 175,371 | -0.06(-0.25%) |
Dec 03, 2014 | 22.70 | 22.84 | 22.64 | 22.80 | 183,756 | +0.12(+0.53%) |
Dec 02, 2014 | 22.65 | 22.70 | 22.60 | 22.68 | 306,989 | +0.02(+0.11%) |
Dec 01, 2014 | 22.76 | 22.80 | 22.56 | 22.65 | 189,380 | -0.13(-0.56%) |
Nov 28, 2014 | 22.78 | 22.88 | 22.72 | 22.78 | 63,737 | +0.04(+0.18%) |
Nov 26, 2014 | 22.56 | 22.74 | 22.74 | 22.74 | 181,663 | +0.24(+1.07%) |
Nov 25, 2014 | 22.57 | 22.61 | 22.48 | 22.50 | 245,194 | -0.02(-0.07%) |
Nov 24, 2014 | 22.46 | 22.52 | 22.37 | 22.52 | 163,438 | +0.13(+0.57%) |
Nov 21, 2014 | 22.50 | 22.56 | 22.28 | 22.39 | 131,399 | +0.08(+0.36%) |
Nov 20, 2014 | 22.11 | 22.31 | 22.07 | 22.31 | 183,316 | +0.14(+0.61%) |
Nov 19, 2014 | 22.34 | 22.34 | 22.08 | 22.17 | 173,737 | -0.13(-0.57%) |
Nov 18, 2014 | 22.22 | 22.34 | 22.21 | 22.30 | 198,684 | +0.14(+0.61%) |
Nov 17, 2014 | 22.12 | 22.18 | 22.03 | 22.16 | 144,894 | +0.07(+0.30%) |
Nov 14, 2014 | 21.96 | 22.12 | 21.88 | 22.10 | 1,190,206 | +0.17(+0.79%) |
Nov 13, 2014 | 21.85 | 22.00 | 21.82 | 21.92 | 2,604,670 | +0.14(+0.65%) |
Nov 12, 2014 | 21.70 | 21.81 | 21.68 | 21.78 | 203,094 | +0.06(+0.27%) |
Nov 11, 2014 | 21.79 | 21.79 | 21.68 | 21.72 | 294,123 | +0.02(+0.07%) |
Nov 10, 2014 | 21.68 | 21.76 | 21.65 | 21.71 | 155,801 | +0.03(+0.15%) |
Nov 07, 2014 | 21.74 | 21.74 | 21.56 | 21.68 | 136,377 | -0.02(-0.08%) |
Nov 06, 2014 | 21.76 | 21.77 | 21.60 | 21.69 | 166,217 | -0.12(-0.55%) |
Nov 05, 2014 | 21.84 | 21.84 | 21.68 | 21.81 | 184,866 | +0.06(+0.29%) |
Nov 04, 2014 | 21.79 | 21.82 | 21.65 | 21.75 | 146,737 | -0.02(-0.11%) |
Nov 03, 2014 | 21.72 | 21.80 | 21.66 | 21.77 | 292,499 | +0.12(+0.55%) |
Oct 31, 2014 | 21.66 | 21.67 | 21.53 | 21.65 | 235,091 | +0.36(+1.69%) |
Oct 30, 2014 | 21.32 | 21.33 | 21.16 | 21.29 | 274,145 | -0.08(-0.37%) |
Oct 29, 2014 | 21.39 | 21.40 | 21.25 | 21.37 | 191,576 | +0.04(+0.19%) |
Oct 28, 2014 | 21.16 | 21.33 | 21.15 | 21.33 | 252,955 | +0.29(+1.37%) |
Oct 27, 2014 | 20.97 | 21.09 | 21.05 | 21.05 | 132,378 | -0.01(-0.04%) |
Oct 24, 2014 | 20.96 | 21.05 | 20.85 | 21.05 | 149,283 | +0.22(+1.07%) |
Oct 23, 2014 | 20.81 | 20.93 | 20.72 | 20.83 | 328,113 | +0.20(+0.97%) |
Oct 22, 2014 | 20.87 | 20.87 | 20.61 | 20.63 | 129,465 | -0.18(-0.84%) |
Oct 21, 2014 | 20.58 | 20.81 | 20.48 | 20.81 | 357,253 | +0.43(+2.12%) |
Oct 20, 2014 | 20.17 | 20.40 | 20.06 | 20.37 | 144,485 | -0.01(-0.04%) |
Oct 17, 2014 | 20.35 | 20.49 | 20.26 | 20.38 | 174,228 | +0.26(+1.28%) |
Oct 16, 2014 | 19.98 | 20.26 | 19.78 | 20.12 | 269,938 | -0.07(-0.37%) |
Oct 15, 2014 | 20.03 | 20.25 | 19.69 | 20.20 | 758,334 | -0.08(-0.39%) |
Oct 14, 2014 | 20.33 | 20.50 | 20.21 | 20.28 | 225,718 | +0.10(+0.48%) |
Oct 13, 2014 | 20.41 | 20.55 | 20.17 | 20.18 | 291,033 | -0.26(-1.28%) |
Oct 10, 2014 | 20.86 | 21.03 | 20.43 | 20.44 | 343,786 | -0.62(-2.97%) |
Oct 09, 2014 | 21.39 | 21.43 | 21.03 | 21.07 | 227,252 | -0.38(-1.79%) |
Oct 08, 2014 | 21.10 | 21.48 | 20.94 | 21.45 | 258,244 | +0.37(+1.74%) |
Oct 07, 2014 | 21.31 | 21.34 | 21.07 | 21.09 | 131,295 | -0.33(-1.53%) |
Oct 06, 2014 | 21.52 | 21.56 | 21.35 | 21.41 | 126,706 | -0.01(-0.04%) |
Oct 03, 2014 | 21.35 | 21.49 | 21.28 | 21.42 | 352,194 | +0.16(+0.75%) |
Oct 02, 2014 | 21.26 | 21.31 | 21.04 | 21.26 | 238,142 | -0.03(-0.15%) |