Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.05 | 26.19 | 26.19 | 26.19 | 4,601,415 | -0.80(-2.96%) |
Dec 30, 2014 | 27.38 | 27.38 | 26.92 | 26.99 | 3,050,688 | -0.40(-1.45%) |
Dec 29, 2014 | 26.89 | 27.43 | 26.89 | 27.38 | 4,402,077 | +0.52(+1.93%) |
Dec 26, 2014 | 26.77 | 27.25 | 26.73 | 26.87 | 4,095,514 | +0.17(+0.65%) |
Dec 24, 2014 | 26.29 | 26.69 | 26.69 | 26.69 | 3,520,069 | +0.49(+1.87%) |
Dec 23, 2014 | 25.77 | 26.31 | 25.67 | 26.20 | 3,496,465 | +0.53(+2.07%) |
Dec 22, 2014 | 25.43 | 25.76 | 25.39 | 25.67 | 5,352,957 | -0.34(-1.29%) |
Dec 19, 2014 | 26.12 | 26.32 | 25.82 | 26.01 | 8,166,173 | -0.05(-0.18%) |
Dec 18, 2014 | 25.59 | 26.09 | 25.52 | 26.05 | 4,342,662 | +0.49(+1.92%) |
Dec 17, 2014 | 25.13 | 25.62 | 25.04 | 25.56 | 4,115,396 | +0.58(+2.34%) |
Dec 16, 2014 | 25.02 | 25.42 | 24.71 | 24.98 | 4,164,865 | -0.13(-0.54%) |
Dec 15, 2014 | 25.24 | 25.42 | 25.02 | 25.11 | 5,644,809 | -0.04(-0.16%) |
Dec 12, 2014 | 25.23 | 25.41 | 24.97 | 25.15 | 3,473,446 | -0.26(-1.03%) |
Dec 11, 2014 | 24.99 | 25.63 | 24.93 | 25.42 | 5,878,523 | +0.40(+1.58%) |
Dec 10, 2014 | 25.39 | 25.52 | 25.01 | 25.02 | 4,166,590 | -0.38(-1.51%) |
Dec 09, 2014 | 25.11 | 25.41 | 25.07 | 25.40 | 3,302,312 | +0.19(+0.75%) |
Dec 08, 2014 | 24.80 | 25.28 | 24.80 | 25.21 | 5,338,450 | +0.36(+1.46%) |
Dec 05, 2014 | 24.59 | 24.86 | 24.55 | 24.85 | 3,771,842 | +0.03(+0.14%) |
Dec 04, 2014 | 24.84 | 24.97 | 24.67 | 24.82 | 3,897,930 | -0.05(-0.22%) |
Dec 03, 2014 | 24.90 | 24.97 | 24.51 | 24.87 | 6,753,381 | -0.03(-0.13%) |
Dec 02, 2014 | 24.84 | 24.99 | 24.70 | 24.91 | 2,528,281 | +0.03(+0.11%) |
Dec 01, 2014 | 24.68 | 25.01 | 24.50 | 24.88 | 2,935,657 | +0.11(+0.43%) |
Nov 28, 2014 | 24.54 | 24.84 | 24.54 | 24.77 | 1,637,525 | +0.30(+1.21%) |
Nov 26, 2014 | 24.38 | 24.48 | 24.48 | 24.48 | 2,354,157 | +0.13(+0.55%) |
Nov 25, 2014 | 24.48 | 24.48 | 24.19 | 24.34 | 3,597,179 | -0.05(-0.22%) |
Nov 24, 2014 | 24.96 | 25.00 | 24.37 | 24.39 | 3,500,750 | -0.60(-2.39%) |
Nov 21, 2014 | 24.89 | 25.11 | 24.70 | 24.99 | 3,276,767 | +0.32(+1.31%) |
Nov 20, 2014 | 24.75 | 24.87 | 24.56 | 24.67 | 2,438,869 | -0.21(-0.84%) |
Nov 19, 2014 | 24.51 | 24.95 | 24.42 | 24.88 | 3,626,237 | +0.24(+0.95%) |
Nov 18, 2014 | 24.47 | 24.75 | 24.32 | 24.64 | 3,643,821 | +0.22(+0.91%) |
Nov 17, 2014 | 24.06 | 24.47 | 23.97 | 24.42 | 3,563,917 | +0.32(+1.31%) |
Nov 14, 2014 | 24.13 | 24.26 | 24.05 | 24.11 | 4,698,400 | -0.14(-0.58%) |
Nov 13, 2014 | 24.48 | 24.61 | 24.20 | 24.25 | 3,570,614 | -0.20(-0.82%) |
Nov 12, 2014 | 24.83 | 24.83 | 24.25 | 24.45 | 5,532,154 | -0.60(-2.39%) |
Nov 11, 2014 | 25.00 | 25.15 | 24.92 | 25.05 | 3,244,483 | -0.04(-0.16%) |
Nov 10, 2014 | 24.98 | 25.10 | 24.87 | 25.09 | 4,111,218 | +0.07(+0.27%) |
Nov 07, 2014 | 24.57 | 25.03 | 24.57 | 25.02 | 5,476,340 | +0.41(+1.66%) |
Nov 06, 2014 | 24.85 | 24.88 | 24.39 | 24.61 | 5,357,724 | -0.31(-1.24%) |
Nov 05, 2014 | 24.85 | 25.06 | 24.58 | 24.92 | 12,719,572 | +0.36(+1.48%) |
Nov 04, 2014 | 24.86 | 25.09 | 24.41 | 24.56 | 6,305,597 | -0.35(-1.42%) |
Nov 03, 2014 | 24.84 | 24.94 | 24.74 | 24.91 | 3,818,368 | +0.07(+0.29%) |
Oct 31, 2014 | 25.02 | 25.03 | 24.67 | 24.84 | 4,346,783 | -0.11(-0.45%) |
Oct 30, 2014 | 24.43 | 24.98 | 24.35 | 24.95 | 5,846,827 | +0.62(+2.54%) |
Oct 29, 2014 | 24.45 | 24.56 | 24.06 | 24.33 | 3,549,686 | -0.12(-0.49%) |
Oct 28, 2014 | 24.06 | 24.46 | 24.02 | 24.45 | 3,648,238 | +0.42(+1.74%) |
Oct 27, 2014 | 24.05 | 24.12 | 23.86 | 24.03 | 4,700,787 | -0.09(-0.39%) |
Oct 24, 2014 | 23.64 | 24.17 | 23.55 | 24.12 | 4,893,505 | +0.58(+2.46%) |
Oct 23, 2014 | 23.71 | 23.76 | 23.38 | 23.55 | 4,225,017 | -0.08(-0.34%) |
Oct 22, 2014 | 23.43 | 23.86 | 23.41 | 23.62 | 6,400,465 | +0.21(+0.88%) |
Oct 21, 2014 | 23.29 | 23.55 | 23.16 | 23.42 | 5,831,042 | +0.18(+0.77%) |
Oct 20, 2014 | 23.09 | 23.35 | 23.06 | 23.24 | 5,011,075 | +0.13(+0.58%) |
Oct 17, 2014 | 23.19 | 23.19 | 22.82 | 23.11 | 3,450,736 | +0.05(+0.23%) |
Oct 16, 2014 | 23.08 | 23.15 | 22.77 | 23.05 | 4,383,998 | -0.31(-1.34%) |
Oct 15, 2014 | 23.92 | 23.94 | 22.76 | 23.37 | 7,597,944 | -0.29(-1.21%) |
Oct 14, 2014 | 23.37 | 23.96 | 23.28 | 23.65 | 7,440,997 | +0.31(+1.31%) |
Oct 13, 2014 | 23.21 | 23.64 | 23.15 | 23.35 | 7,737,118 | +0.17(+0.72%) |
Oct 10, 2014 | 23.05 | 23.38 | 23.04 | 23.18 | 4,913,205 | +0.20(+0.87%) |
Oct 09, 2014 | 23.00 | 23.35 | 22.91 | 22.98 | 8,416,137 | -0.03(-0.14%) |
Oct 08, 2014 | 22.38 | 23.08 | 22.33 | 23.01 | 7,352,852 | +0.65(+2.88%) |
Oct 07, 2014 | 22.38 | 22.60 | 22.33 | 22.37 | 4,969,325 | -0.07(-0.33%) |
Oct 06, 2014 | 22.28 | 22.55 | 22.23 | 22.44 | 4,657,823 | +0.17(+0.75%) |
Oct 03, 2014 | 22.33 | 22.34 | 21.98 | 22.27 | 3,216,068 | +0.02(+0.09%) |
Oct 02, 2014 | 22.15 | 22.33 | 22.10 | 22.25 | 4,922,257 | +0.06(+0.27%) |