Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.92 | 22.54 | 22.54 | 22.54 | 253,623 | -0.38(-1.67%) |
Dec 30, 2014 | 22.91 | 23.08 | 22.84 | 22.92 | 252,785 | +0.02(+0.07%) |
Dec 29, 2014 | 23.03 | 23.04 | 22.70 | 22.91 | 313,024 | -0.11(-0.48%) |
Dec 26, 2014 | 23.01 | 23.23 | 23.00 | 23.02 | 239,470 | +0.01(+0.04%) |
Dec 24, 2014 | 23.00 | 23.01 | 23.01 | 23.01 | 189,835 | -0.03(-0.11%) |
Dec 23, 2014 | 22.93 | 23.27 | 22.73 | 23.03 | 749,735 | +0.48(+2.11%) |
Dec 22, 2014 | 22.19 | 22.57 | 22.19 | 22.56 | 514,018 | +0.45(+2.04%) |
Dec 19, 2014 | 21.61 | 22.19 | 21.57 | 22.11 | 1,625,611 | +0.48(+2.24%) |
Dec 18, 2014 | 21.79 | 21.79 | 21.50 | 21.62 | 1,062,068 | +0.05(+0.24%) |
Dec 17, 2014 | 21.63 | 21.65 | 21.12 | 21.57 | 858,178 | +0.03(+0.12%) |
Dec 16, 2014 | 21.43 | 21.89 | 21.37 | 21.55 | 554,500 | +0.03(+0.12%) |
Dec 15, 2014 | 21.82 | 21.91 | 21.34 | 21.52 | 747,870 | -0.16(-0.74%) |
Dec 12, 2014 | 22.45 | 22.49 | 21.68 | 21.68 | 617,649 | -1.03(-4.53%) |
Dec 11, 2014 | 22.69 | 22.98 | 22.61 | 22.71 | 389,286 | +0.07(+0.30%) |
Dec 10, 2014 | 23.03 | 23.08 | 22.63 | 22.64 | 287,824 | -0.37(-1.59%) |
Dec 09, 2014 | 22.81 | 23.01 | 22.70 | 23.01 | 557,306 | +0.00(+0.00%) |
Dec 08, 2014 | 23.39 | 23.55 | 22.98 | 23.01 | 455,167 | -0.38(-1.63%) |
Dec 05, 2014 | 23.38 | 23.48 | 23.27 | 23.39 | 1,031,403 | +0.03(+0.11%) |
Dec 04, 2014 | 23.54 | 23.63 | 23.33 | 23.37 | 388,109 | -0.24(-1.01%) |
Dec 03, 2014 | 23.46 | 23.64 | 23.16 | 23.60 | 503,174 | +0.18(+0.76%) |
Dec 02, 2014 | 23.17 | 23.43 | 23.13 | 23.43 | 564,233 | +0.30(+1.29%) |
Dec 01, 2014 | 23.44 | 23.44 | 23.11 | 23.13 | 804,790 | +0.01(+0.04%) |
Nov 28, 2014 | 22.61 | 23.21 | 22.61 | 23.12 | 610,768 | +0.48(+2.10%) |
Nov 26, 2014 | 22.61 | 22.64 | 22.64 | 22.64 | 446,283 | +0.17(+0.76%) |
Nov 25, 2014 | 22.39 | 22.54 | 22.32 | 22.47 | 486,035 | +0.12(+0.53%) |
Nov 24, 2014 | 22.16 | 22.41 | 22.02 | 22.36 | 606,238 | +0.23(+1.04%) |
Nov 21, 2014 | 22.13 | 22.37 | 22.02 | 22.13 | 789,709 | +0.15(+0.70%) |
Nov 20, 2014 | 22.04 | 22.09 | 21.90 | 21.97 | 555,825 | -0.14(-0.65%) |
Nov 19, 2014 | 22.36 | 22.37 | 22.10 | 22.12 | 472,751 | -0.24(-1.06%) |
Nov 18, 2014 | 22.44 | 22.61 | 22.35 | 22.36 | 408,503 | -0.09(-0.42%) |
Nov 17, 2014 | 22.42 | 22.60 | 22.34 | 22.45 | 465,799 | -0.03(-0.15%) |
Nov 14, 2014 | 22.61 | 22.79 | 22.44 | 22.48 | 754,883 | -0.08(-0.34%) |
Nov 13, 2014 | 22.30 | 22.80 | 22.27 | 22.56 | 1,884,017 | +0.30(+1.34%) |
Nov 12, 2014 | 22.18 | 22.27 | 22.05 | 22.26 | 1,278,909 | +0.09(+0.42%) |
Nov 11, 2014 | 22.01 | 22.20 | 21.96 | 22.17 | 1,231,651 | +0.20(+0.89%) |
Nov 10, 2014 | 21.85 | 22.13 | 21.85 | 21.97 | 1,873,422 | +0.10(+0.47%) |
Nov 07, 2014 | 21.55 | 21.99 | 21.43 | 21.87 | 2,072,550 | +0.32(+1.50%) |
Nov 06, 2014 | 21.42 | 21.58 | 21.29 | 21.55 | 5,406,109 | -0.71(-3.21%) |
Nov 05, 2014 | 22.26 | 22.41 | 22.17 | 22.26 | 701,900 | +0.02(+0.08%) |
Nov 04, 2014 | 22.33 | 22.55 | 22.22 | 22.24 | 323,588 | -0.18(-0.79%) |
Nov 03, 2014 | 22.35 | 22.50 | 22.26 | 22.42 | 656,774 | +0.13(+0.57%) |
Oct 31, 2014 | 22.04 | 22.56 | 22.01 | 22.30 | 920,164 | +0.32(+1.46%) |
Oct 30, 2014 | 21.44 | 22.19 | 21.31 | 21.97 | 1,054,571 | +0.66(+3.10%) |
Oct 29, 2014 | 22.09 | 22.14 | 21.10 | 21.31 | 1,604,890 | -0.84(-3.78%) |
Oct 28, 2014 | 21.85 | 22.37 | 21.81 | 22.15 | 1,054,477 | +0.36(+1.67%) |
Oct 27, 2014 | 21.70 | 21.84 | 21.76 | 21.79 | 418,950 | +0.03(+0.12%) |
Oct 24, 2014 | 21.37 | 21.78 | 21.34 | 21.76 | 325,310 | +0.33(+1.54%) |
Oct 23, 2014 | 21.69 | 21.75 | 21.40 | 21.43 | 639,692 | -0.12(-0.55%) |
Oct 22, 2014 | 21.53 | 22.00 | 21.52 | 21.55 | 881,202 | +0.07(+0.32%) |
Oct 21, 2014 | 21.25 | 21.62 | 21.21 | 21.48 | 628,761 | +0.26(+1.24%) |
Oct 20, 2014 | 21.39 | 21.50 | 21.28 | 21.22 | 765,157 | -0.21(-0.99%) |
Oct 17, 2014 | 21.16 | 21.50 | 21.11 | 21.43 | 588,877 | +0.41(+1.93%) |
Oct 16, 2014 | 20.94 | 21.23 | 20.61 | 21.03 | 625,589 | +0.00(+0.00%) |
Oct 15, 2014 | 21.14 | 21.20 | 20.87 | 21.03 | 1,218,718 | -0.08(-0.36%) |
Oct 14, 2014 | 20.95 | 21.26 | 20.87 | 21.10 | 1,082,169 | +0.19(+0.93%) |
Oct 13, 2014 | 20.77 | 21.06 | 20.65 | 20.91 | 981,221 | +0.22(+1.06%) |
Oct 10, 2014 | 20.90 | 21.16 | 20.68 | 20.69 | 855,876 | -0.23(-1.09%) |
Oct 09, 2014 | 21.05 | 21.20 | 20.83 | 20.92 | 733,731 | -0.22(-1.04%) |
Oct 08, 2014 | 20.83 | 21.19 | 20.65 | 21.14 | 793,484 | +0.30(+1.46%) |
Oct 07, 2014 | 20.70 | 21.04 | 20.53 | 20.83 | 713,706 | +0.02(+0.08%) |
Oct 06, 2014 | 20.97 | 21.15 | 20.78 | 20.81 | 804,430 | -0.14(-0.65%) |
Oct 03, 2014 | 20.89 | 21.23 | 20.70 | 20.95 | 2,275,188 | +0.53(+2.61%) |
Oct 02, 2014 | 20.25 | 20.49 | 20.01 | 20.42 | 1,050,200 | +0.29(+1.43%) |