Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.42 | 25.59 | 25.59 | 25.59 | 2,545,815 | +0.20(+0.78%) |
Dec 30, 2014 | 25.24 | 25.46 | 25.24 | 25.39 | 1,034,983 | +0.05(+0.20%) |
Dec 29, 2014 | 25.08 | 25.53 | 24.99 | 25.34 | 1,163,232 | +0.19(+0.75%) |
Dec 26, 2014 | 25.12 | 25.30 | 25.06 | 25.16 | 665,369 | +0.09(+0.36%) |
Dec 24, 2014 | 25.06 | 25.07 | 25.07 | 25.07 | 848,133 | +0.04(+0.15%) |
Dec 23, 2014 | 25.14 | 25.30 | 25.01 | 25.03 | 1,693,591 | -0.01(-0.04%) |
Dec 22, 2014 | 24.96 | 25.10 | 24.80 | 25.04 | 2,222,468 | +0.03(+0.12%) |
Dec 19, 2014 | 24.96 | 25.06 | 24.70 | 25.01 | 1,609,605 | +0.10(+0.40%) |
Dec 18, 2014 | 24.77 | 24.93 | 24.51 | 24.91 | 3,247,049 | +0.40(+1.61%) |
Dec 17, 2014 | 23.80 | 24.57 | 23.79 | 24.52 | 4,647,572 | +0.77(+3.24%) |
Dec 16, 2014 | 23.85 | 24.18 | 23.67 | 23.75 | 2,883,000 | -0.24(-0.99%) |
Dec 15, 2014 | 24.28 | 24.46 | 23.91 | 23.98 | 2,858,922 | -0.23(-0.94%) |
Dec 12, 2014 | 24.42 | 24.51 | 24.20 | 24.21 | 7,009,533 | -0.39(-1.57%) |
Dec 11, 2014 | 24.58 | 24.87 | 24.53 | 24.59 | 1,952,444 | +0.12(+0.48%) |
Dec 10, 2014 | 25.29 | 25.47 | 24.46 | 24.48 | 3,863,883 | -0.88(-3.47%) |
Dec 09, 2014 | 25.00 | 25.38 | 24.97 | 25.36 | 2,181,223 | +0.12(+0.47%) |
Dec 08, 2014 | 25.28 | 25.50 | 25.18 | 25.24 | 1,408,774 | -0.04(-0.16%) |
Dec 05, 2014 | 25.25 | 25.43 | 25.14 | 25.28 | 1,977,249 | +0.03(+0.12%) |
Dec 04, 2014 | 25.39 | 25.43 | 25.14 | 25.25 | 2,334,854 | -0.14(-0.54%) |
Dec 03, 2014 | 25.43 | 25.66 | 25.38 | 25.39 | 2,857,943 | -0.07(-0.27%) |
Dec 02, 2014 | 25.31 | 25.53 | 25.30 | 25.45 | 1,512,744 | +0.18(+0.70%) |
Dec 01, 2014 | 25.49 | 25.52 | 25.26 | 25.28 | 4,270,645 | -0.36(-1.39%) |
Nov 28, 2014 | 25.62 | 25.73 | 25.43 | 25.63 | 2,361,678 | +0.09(+0.35%) |
Nov 26, 2014 | 25.66 | 25.54 | 25.54 | 25.54 | 2,104,582 | -0.07(-0.27%) |
Nov 25, 2014 | 25.76 | 25.95 | 25.50 | 25.61 | 2,321,378 | -0.15(-0.58%) |
Nov 24, 2014 | 25.66 | 25.82 | 25.58 | 25.76 | 1,910,332 | +0.22(+0.85%) |
Nov 21, 2014 | 25.62 | 25.76 | 25.54 | 25.54 | 4,704,063 | +0.18(+0.70%) |
Nov 20, 2014 | 24.75 | 25.45 | 24.72 | 25.37 | 2,765,812 | +0.50(+2.03%) |
Nov 19, 2014 | 24.92 | 25.03 | 24.73 | 24.86 | 3,266,323 | +0.01(+0.04%) |
Nov 18, 2014 | 24.77 | 24.96 | 24.76 | 24.85 | 2,204,783 | +0.07(+0.28%) |
Nov 17, 2014 | 24.85 | 24.89 | 24.69 | 24.78 | 1,467,992 | -0.03(-0.12%) |
Nov 14, 2014 | 24.77 | 24.91 | 24.70 | 24.81 | 1,461,580 | +0.04(+0.16%) |
Nov 13, 2014 | 24.75 | 24.97 | 24.72 | 24.77 | 1,901,852 | +0.00(+0.00%) |
Nov 12, 2014 | 24.75 | 24.88 | 24.70 | 24.77 | 3,728,144 | -0.14(-0.55%) |
Nov 11, 2014 | 24.44 | 24.95 | 24.44 | 24.91 | 3,657,456 | +0.42(+1.73%) |
Nov 10, 2014 | 24.53 | 24.69 | 24.44 | 24.49 | 3,688,218 | +0.24(+0.98%) |
Nov 07, 2014 | 24.10 | 24.39 | 23.99 | 24.25 | 3,554,740 | +0.16(+0.66%) |
Nov 06, 2014 | 23.63 | 24.11 | 23.63 | 24.09 | 3,276,268 | +0.48(+2.05%) |
Nov 05, 2014 | 23.80 | 23.80 | 23.54 | 23.61 | 1,665,093 | -0.02(-0.08%) |
Nov 04, 2014 | 23.80 | 23.87 | 23.54 | 23.63 | 2,037,629 | -0.26(-1.08%) |
Nov 03, 2014 | 23.79 | 23.93 | 23.62 | 23.88 | 8,162,859 | +0.11(+0.46%) |
Oct 31, 2014 | 24.03 | 24.14 | 23.62 | 23.78 | 3,267,823 | +0.03(+0.12%) |
Oct 30, 2014 | 23.61 | 23.79 | 23.38 | 23.75 | 3,262,248 | +0.09(+0.38%) |
Oct 29, 2014 | 23.98 | 24.05 | 23.48 | 23.66 | 4,143,110 | -0.31(-1.28%) |
Oct 28, 2014 | 23.81 | 24.06 | 23.67 | 23.96 | 5,392,528 | +0.19(+0.79%) |
Oct 27, 2014 | 23.68 | 23.79 | 23.80 | 23.78 | 2,235,015 | -0.03(-0.12%) |
Oct 24, 2014 | 23.62 | 23.83 | 23.38 | 23.80 | 3,541,614 | +0.11(+0.46%) |
Oct 23, 2014 | 23.56 | 23.96 | 23.33 | 23.70 | 5,431,835 | +0.35(+1.48%) |
Oct 22, 2014 | 23.58 | 23.60 | 23.35 | 23.35 | 4,083,232 | -0.12(-0.50%) |
Oct 21, 2014 | 23.30 | 23.58 | 23.10 | 23.47 | 4,935,304 | +0.30(+1.28%) |
Oct 20, 2014 | 22.48 | 23.19 | 22.48 | 23.17 | 4,728,396 | +0.59(+2.62%) |
Oct 17, 2014 | 22.18 | 22.77 | 22.05 | 22.58 | 9,081,753 | +0.68(+3.11%) |
Oct 16, 2014 | 21.68 | 22.19 | 21.50 | 21.90 | 7,875,027 | +0.00(+0.00%) |
Oct 15, 2014 | 21.13 | 22.03 | 21.03 | 21.90 | 9,103,818 | +0.48(+2.26%) |
Oct 14, 2014 | 21.11 | 21.76 | 21.04 | 21.41 | 6,892,536 | +0.41(+1.98%) |
Oct 13, 2014 | 21.46 | 21.80 | 20.96 | 21.00 | 6,129,674 | -0.50(-2.34%) |
Oct 10, 2014 | 22.07 | 22.12 | 21.48 | 21.50 | 11,715,768 | -0.59(-2.68%) |
Oct 09, 2014 | 22.60 | 22.74 | 22.09 | 22.10 | 3,390,735 | -0.53(-2.36%) |
Oct 08, 2014 | 22.28 | 22.64 | 22.10 | 22.63 | 2,634,829 | +0.36(+1.60%) |
Oct 07, 2014 | 22.46 | 22.63 | 22.27 | 22.27 | 2,280,313 | -0.25(-1.10%) |
Oct 06, 2014 | 22.55 | 22.72 | 22.49 | 22.52 | 1,988,639 | +0.06(+0.26%) |
Oct 03, 2014 | 22.33 | 22.55 | 22.24 | 22.46 | 1,874,460 | +0.27(+1.20%) |
Oct 02, 2014 | 22.00 | 22.28 | 21.81 | 22.19 | 4,420,490 | +0.20(+0.90%) |