Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.19 | 22.10 | 22.10 | 22.10 | 1,310,552 | -0.06(-0.27%) |
Dec 30, 2014 | 22.16 | 22.19 | 22.01 | 22.16 | 1,827,613 | -0.33(-1.46%) |
Dec 29, 2014 | 22.44 | 22.55 | 22.36 | 22.49 | 1,443,276 | -0.22(-0.96%) |
Dec 26, 2014 | 22.69 | 22.76 | 22.64 | 22.71 | 900,908 | -0.03(-0.13%) |
Dec 24, 2014 | 22.82 | 22.74 | 22.74 | 22.74 | 415,348 | +0.10(+0.46%) |
Dec 23, 2014 | 22.67 | 22.79 | 22.64 | 22.64 | 1,316,655 | +0.02(+0.10%) |
Dec 22, 2014 | 22.53 | 22.65 | 22.48 | 22.61 | 1,090,153 | -0.10(-0.43%) |
Dec 19, 2014 | 22.63 | 22.78 | 22.56 | 22.71 | 1,731,862 | +0.14(+0.63%) |
Dec 18, 2014 | 22.47 | 22.58 | 22.41 | 22.57 | 2,912,272 | +0.25(+1.11%) |
Dec 17, 2014 | 21.89 | 22.43 | 21.89 | 22.32 | 3,166,274 | +0.70(+3.26%) |
Dec 16, 2014 | 21.69 | 21.98 | 21.59 | 21.62 | 4,071,081 | -0.04(-0.21%) |
Dec 15, 2014 | 22.01 | 22.06 | 21.62 | 21.66 | 1,763,904 | -0.31(-1.40%) |
Dec 12, 2014 | 22.28 | 22.46 | 21.95 | 21.97 | 1,452,966 | -0.54(-2.40%) |
Dec 11, 2014 | 22.65 | 22.76 | 22.47 | 22.51 | 2,766,814 | -0.06(-0.27%) |
Dec 10, 2014 | 22.79 | 22.80 | 22.53 | 22.57 | 3,095,777 | -0.65(-2.81%) |
Dec 09, 2014 | 22.99 | 23.23 | 22.89 | 23.22 | 2,037,112 | +0.35(+1.54%) |
Dec 08, 2014 | 23.07 | 23.08 | 22.84 | 22.87 | 2,346,707 | -0.45(-1.93%) |
Dec 05, 2014 | 23.15 | 23.36 | 23.10 | 23.32 | 2,114,248 | -0.05(-0.22%) |
Dec 04, 2014 | 23.30 | 23.40 | 23.21 | 23.37 | 1,896,624 | +0.17(+0.74%) |
Dec 03, 2014 | 23.11 | 23.25 | 23.00 | 23.20 | 2,385,517 | +0.16(+0.72%) |
Dec 02, 2014 | 22.99 | 23.17 | 22.96 | 23.03 | 3,237,766 | +0.19(+0.82%) |
Dec 01, 2014 | 22.76 | 22.90 | 22.67 | 22.84 | 1,975,624 | +0.14(+0.63%) |
Nov 28, 2014 | 22.79 | 22.88 | 22.65 | 22.70 | 2,675,001 | -0.49(-2.10%) |
Nov 26, 2014 | 23.22 | 23.19 | 23.19 | 23.19 | 1,578,859 | -0.61(-2.58%) |
Nov 25, 2014 | 23.71 | 23.89 | 23.71 | 23.80 | 1,132,892 | +0.08(+0.35%) |
Nov 24, 2014 | 23.83 | 23.84 | 23.71 | 23.72 | 1,035,704 | -0.04(-0.19%) |
Nov 21, 2014 | 23.56 | 23.85 | 23.56 | 23.77 | 1,484,160 | +0.43(+1.86%) |
Nov 20, 2014 | 23.26 | 23.36 | 23.19 | 23.33 | 3,821,158 | +0.02(+0.10%) |
Nov 19, 2014 | 23.22 | 23.41 | 23.17 | 23.31 | 2,313,491 | -0.39(-1.64%) |
Nov 18, 2014 | 23.63 | 23.73 | 23.57 | 23.70 | 565,499 | +0.10(+0.44%) |
Nov 17, 2014 | 23.61 | 23.66 | 23.52 | 23.59 | 1,504,183 | -0.36(-1.50%) |
Nov 14, 2014 | 23.90 | 23.98 | 23.82 | 23.95 | 676,600 | +0.34(+1.46%) |
Nov 13, 2014 | 23.31 | 23.62 | 23.31 | 23.61 | 1,459,098 | +0.25(+1.09%) |
Nov 12, 2014 | 23.29 | 23.42 | 23.23 | 23.35 | 920,084 | +0.13(+0.58%) |
Nov 11, 2014 | 23.09 | 23.29 | 23.05 | 23.22 | 3,346,589 | -0.40(-1.71%) |
Nov 10, 2014 | 23.68 | 23.71 | 23.46 | 23.62 | 1,014,563 | -0.05(-0.22%) |
Nov 07, 2014 | 23.59 | 23.68 | 23.55 | 23.68 | 1,439,445 | -0.03(-0.13%) |
Nov 06, 2014 | 23.68 | 23.74 | 23.54 | 23.71 | 627,684 | -0.02(-0.09%) |
Nov 05, 2014 | 23.77 | 23.82 | 23.68 | 23.73 | 845,931 | +0.50(+2.16%) |
Nov 04, 2014 | 23.34 | 23.34 | 23.05 | 23.23 | 1,403,853 | -1.03(-4.26%) |
Nov 03, 2014 | 24.04 | 24.28 | 23.97 | 24.26 | 1,469,972 | +0.21(+0.87%) |
Oct 31, 2014 | 23.87 | 24.10 | 23.83 | 24.05 | 1,434,043 | +1.10(+4.80%) |
Oct 30, 2014 | 22.79 | 23.07 | 22.71 | 22.95 | 1,403,388 | -0.03(-0.13%) |
Oct 29, 2014 | 22.87 | 22.99 | 22.83 | 22.98 | 2,025,167 | +0.52(+2.33%) |
Oct 28, 2014 | 22.79 | 22.80 | 21.94 | 22.46 | 4,128,821 | -0.62(-2.69%) |
Oct 27, 2014 | 23.06 | 23.15 | 23.26 | 23.08 | 1,190,845 | -0.19(-0.80%) |
Oct 24, 2014 | 23.20 | 23.31 | 23.05 | 23.26 | 1,370,199 | -0.41(-1.74%) |
Oct 23, 2014 | 23.66 | 23.86 | 23.56 | 23.68 | 635,375 | +0.00(+0.00%) |
Oct 22, 2014 | 23.80 | 23.94 | 23.67 | 23.68 | 762,408 | +0.05(+0.22%) |
Oct 21, 2014 | 23.51 | 23.66 | 23.44 | 23.62 | 872,386 | -0.05(-0.19%) |
Oct 20, 2014 | 23.52 | 23.70 | 23.43 | 23.67 | 857,063 | +0.36(+1.54%) |
Oct 17, 2014 | 23.29 | 23.42 | 23.20 | 23.31 | 1,169,493 | +0.16(+0.71%) |
Oct 16, 2014 | 22.94 | 23.28 | 22.79 | 23.14 | 1,618,510 | -0.25(-1.09%) |
Oct 15, 2014 | 23.50 | 23.53 | 22.86 | 23.40 | 3,837,938 | -0.22(-0.95%) |
Oct 14, 2014 | 23.79 | 23.86 | 23.56 | 23.62 | 2,874,532 | +0.12(+0.51%) |
Oct 13, 2014 | 23.86 | 23.95 | 23.48 | 23.50 | 1,129,317 | -0.23(-0.98%) |
Oct 10, 2014 | 24.16 | 24.16 | 23.71 | 23.74 | 987,190 | -0.34(-1.40%) |
Oct 09, 2014 | 24.42 | 24.42 | 24.02 | 24.07 | 1,846,479 | -0.53(-2.16%) |
Oct 08, 2014 | 24.34 | 24.63 | 24.09 | 24.60 | 3,792,214 | +0.20(+0.83%) |
Oct 07, 2014 | 24.68 | 24.68 | 24.38 | 24.40 | 3,263,749 | -0.10(-0.40%) |
Oct 06, 2014 | 24.58 | 24.69 | 24.46 | 24.50 | 1,723,196 | +0.18(+0.74%) |
Oct 03, 2014 | 24.33 | 24.44 | 24.22 | 24.32 | 4,996,595 | +0.36(+1.50%) |
Oct 02, 2014 | 24.92 | 24.92 | 23.41 | 23.96 | 9,180,179 | -1.34(-5.30%) |