Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.67 | 22.57 | 22.57 | 22.57 | 11,580,465 | -0.14(-0.63%) |
Dec 30, 2014 | 22.93 | 22.97 | 22.65 | 22.71 | 11,964,723 | -0.40(-1.72%) |
Dec 29, 2014 | 23.06 | 23.17 | 22.96 | 23.11 | 12,765,320 | +0.03(+0.13%) |
Dec 26, 2014 | 23.13 | 23.18 | 22.96 | 23.08 | 10,122,549 | +0.02(+0.08%) |
Dec 24, 2014 | 23.22 | 23.06 | 23.06 | 23.06 | 5,884,811 | -0.10(-0.43%) |
Dec 23, 2014 | 22.95 | 23.26 | 22.86 | 23.16 | 13,225,125 | +0.01(+0.05%) |
Dec 22, 2014 | 23.22 | 23.25 | 22.86 | 23.15 | 17,191,476 | -0.18(-0.76%) |
Dec 19, 2014 | 22.97 | 23.34 | 22.79 | 23.33 | 18,294,904 | +0.64(+2.82%) |
Dec 18, 2014 | 22.58 | 22.71 | 22.30 | 22.69 | 26,336,184 | +0.37(+1.67%) |
Dec 17, 2014 | 21.27 | 22.35 | 21.24 | 22.32 | 24,350,694 | +1.14(+5.40%) |
Dec 16, 2014 | 20.81 | 21.64 | 20.66 | 21.17 | 29,678,992 | +0.49(+2.35%) |
Dec 15, 2014 | 21.36 | 21.52 | 20.65 | 20.69 | 27,198,834 | -0.77(-3.59%) |
Dec 12, 2014 | 21.89 | 21.97 | 21.46 | 21.46 | 20,571,488 | -0.65(-2.92%) |
Dec 11, 2014 | 22.32 | 22.49 | 22.09 | 22.10 | 16,443,849 | -0.24(-1.09%) |
Dec 10, 2014 | 22.64 | 22.65 | 22.20 | 22.35 | 17,866,890 | -0.46(-2.02%) |
Dec 09, 2014 | 22.81 | 23.17 | 22.55 | 22.81 | 20,534,008 | -0.21(-0.90%) |
Dec 08, 2014 | 23.42 | 23.44 | 22.96 | 23.01 | 17,963,232 | -0.66(-2.78%) |
Dec 05, 2014 | 23.77 | 23.82 | 23.57 | 23.67 | 11,664,490 | -0.24(-1.01%) |
Dec 04, 2014 | 23.91 | 24.05 | 23.71 | 23.91 | 13,930,102 | -0.54(-2.23%) |
Dec 03, 2014 | 24.24 | 24.63 | 24.13 | 24.46 | 12,681,138 | +0.35(+1.45%) |
Dec 02, 2014 | 23.66 | 24.39 | 23.57 | 24.11 | 21,926,604 | +0.53(+2.23%) |
Dec 01, 2014 | 23.46 | 23.62 | 23.01 | 23.58 | 23,782,876 | +0.30(+1.30%) |
Nov 28, 2014 | 23.58 | 23.64 | 23.20 | 23.28 | 23,561,438 | -1.34(-5.46%) |
Nov 26, 2014 | 24.64 | 24.63 | 24.63 | 24.63 | 5,813,033 | +0.01(+0.05%) |
Nov 25, 2014 | 24.86 | 24.90 | 24.58 | 24.61 | 10,566,686 | -0.28(-1.12%) |
Nov 24, 2014 | 25.11 | 25.15 | 24.81 | 24.89 | 9,244,462 | -0.23(-0.90%) |
Nov 21, 2014 | 25.03 | 25.17 | 24.93 | 25.12 | 9,996,375 | +0.38(+1.56%) |
Nov 20, 2014 | 24.57 | 24.80 | 24.55 | 24.73 | 6,525,987 | +0.14(+0.55%) |
Nov 19, 2014 | 24.54 | 24.70 | 24.37 | 24.60 | 7,668,341 | +0.21(+0.85%) |
Nov 18, 2014 | 24.44 | 24.51 | 24.26 | 24.39 | 7,178,687 | +0.17(+0.71%) |
Nov 17, 2014 | 24.10 | 24.30 | 23.99 | 24.22 | 7,730,177 | -0.02(-0.10%) |
Nov 14, 2014 | 23.92 | 24.29 | 23.91 | 24.24 | 9,334,637 | +0.16(+0.66%) |
Nov 13, 2014 | 24.13 | 24.19 | 23.96 | 24.08 | 14,477,681 | -0.30(-1.24%) |
Nov 12, 2014 | 24.40 | 24.61 | 24.35 | 24.38 | 10,305,969 | -0.34(-1.37%) |
Nov 11, 2014 | 24.53 | 24.82 | 24.46 | 24.72 | 9,156,774 | -0.07(-0.26%) |
Nov 10, 2014 | 24.91 | 25.01 | 24.73 | 24.79 | 8,563,032 | -0.12(-0.48%) |
Nov 07, 2014 | 24.86 | 25.07 | 24.83 | 24.90 | 9,630,308 | +0.11(+0.45%) |
Nov 06, 2014 | 24.88 | 24.93 | 24.60 | 24.79 | 7,639,628 | +0.06(+0.24%) |
Nov 05, 2014 | 24.56 | 24.82 | 24.42 | 24.73 | 8,977,762 | +0.43(+1.75%) |
Nov 04, 2014 | 24.50 | 24.52 | 24.16 | 24.31 | 13,758,243 | -0.47(-1.91%) |
Nov 03, 2014 | 25.06 | 25.14 | 24.76 | 24.78 | 11,553,050 | -0.58(-2.30%) |
Oct 31, 2014 | 25.13 | 25.36 | 24.91 | 25.36 | 12,841,149 | +0.20(+0.81%) |
Oct 30, 2014 | 24.90 | 25.25 | 24.77 | 25.16 | 11,397,986 | +0.12(+0.49%) |
Oct 29, 2014 | 25.09 | 25.23 | 24.87 | 25.04 | 12,586,173 | +0.04(+0.14%) |
Oct 28, 2014 | 24.69 | 25.01 | 24.59 | 25.00 | 12,728,781 | +0.52(+2.12%) |
Oct 27, 2014 | 24.39 | 24.61 | 24.61 | 24.48 | 12,016,567 | -0.13(-0.52%) |
Oct 24, 2014 | 24.55 | 24.63 | 24.39 | 24.61 | 7,469,596 | +0.00(+0.00%) |
Oct 23, 2014 | 24.49 | 24.76 | 24.42 | 24.61 | 8,481,350 | +0.36(+1.47%) |
Oct 22, 2014 | 24.49 | 24.60 | 24.25 | 24.25 | 8,654,076 | -0.41(-1.66%) |
Oct 21, 2014 | 24.46 | 24.73 | 24.32 | 24.66 | 9,390,468 | +0.64(+2.67%) |
Oct 20, 2014 | 23.98 | 24.01 | 23.80 | 24.02 | 10,893,924 | -0.16(-0.68%) |
Oct 17, 2014 | 24.12 | 24.33 | 24.06 | 24.18 | 19,039,956 | +0.42(+1.77%) |
Oct 16, 2014 | 23.13 | 23.91 | 23.02 | 23.76 | 17,089,566 | +0.05(+0.22%) |
Oct 15, 2014 | 23.62 | 23.74 | 23.09 | 23.71 | 18,273,952 | +0.01(+0.05%) |
Oct 14, 2014 | 23.98 | 24.08 | 23.62 | 23.70 | 14,598,999 | -0.36(-1.48%) |
Oct 13, 2014 | 24.46 | 24.57 | 24.03 | 24.05 | 8,923,755 | -0.19(-0.77%) |
Oct 10, 2014 | 24.29 | 24.50 | 24.08 | 24.24 | 12,709,527 | -0.26(-1.07%) |
Oct 09, 2014 | 24.88 | 24.94 | 24.48 | 24.50 | 11,946,111 | -0.68(-2.69%) |
Oct 08, 2014 | 24.98 | 25.23 | 24.74 | 25.18 | 15,354,361 | +0.34(+1.39%) |
Oct 07, 2014 | 25.06 | 25.12 | 24.83 | 24.84 | 7,604,457 | -0.29(-1.14%) |
Oct 06, 2014 | 24.95 | 25.22 | 24.94 | 25.12 | 8,425,807 | +0.20(+0.82%) |
Oct 03, 2014 | 25.07 | 25.12 | 24.89 | 24.92 | 11,866,483 | -0.27(-1.07%) |
Oct 02, 2014 | 25.33 | 25.35 | 24.85 | 25.19 | 13,595,406 | -0.30(-1.19%) |