Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.51 | 23.46 | 23.46 | 23.46 | 2,400,766 | +0.01(+0.06%) |
Dec 30, 2014 | 23.34 | 23.48 | 23.19 | 23.44 | 1,616,268 | -0.04(-0.18%) |
Dec 29, 2014 | 23.34 | 23.62 | 23.30 | 23.48 | 1,494,517 | +0.06(+0.24%) |
Dec 26, 2014 | 23.56 | 23.67 | 23.41 | 23.43 | 1,190,574 | -0.06(-0.24%) |
Dec 24, 2014 | 23.54 | 23.48 | 23.48 | 23.48 | 688,928 | -0.06(-0.24%) |
Dec 23, 2014 | 23.53 | 23.66 | 23.44 | 23.54 | 2,414,204 | +0.03(+0.15%) |
Dec 22, 2014 | 24.02 | 24.08 | 23.42 | 23.50 | 4,389,235 | -0.52(-2.15%) |
Dec 19, 2014 | 23.51 | 24.12 | 23.44 | 24.02 | 6,219,050 | +0.69(+2.96%) |
Dec 18, 2014 | 23.14 | 23.35 | 22.91 | 23.33 | 3,627,481 | +0.47(+2.07%) |
Dec 17, 2014 | 22.08 | 22.98 | 21.99 | 22.86 | 4,545,212 | +0.85(+3.86%) |
Dec 16, 2014 | 22.31 | 22.43 | 21.97 | 22.01 | 3,976,047 | -0.37(-1.65%) |
Dec 15, 2014 | 22.34 | 22.57 | 22.18 | 22.38 | 4,825,939 | +0.12(+0.53%) |
Dec 12, 2014 | 21.90 | 22.43 | 21.88 | 22.26 | 5,947,925 | +0.14(+0.63%) |
Dec 11, 2014 | 22.32 | 22.59 | 22.06 | 22.12 | 3,257,974 | -0.15(-0.69%) |
Dec 10, 2014 | 22.54 | 22.66 | 22.25 | 22.27 | 4,280,343 | -0.25(-1.11%) |
Dec 09, 2014 | 22.44 | 22.84 | 22.13 | 22.52 | 6,773,153 | -1.19(-5.02%) |
Dec 08, 2014 | 23.93 | 24.08 | 23.69 | 23.71 | 3,659,900 | -0.24(-0.99%) |
Dec 05, 2014 | 23.78 | 24.06 | 23.78 | 23.95 | 4,719,066 | +0.17(+0.73%) |
Dec 04, 2014 | 23.82 | 24.00 | 23.61 | 23.78 | 3,925,502 | -0.09(-0.38%) |
Dec 03, 2014 | 23.82 | 24.30 | 23.54 | 23.87 | 6,208,739 | +0.12(+0.50%) |
Dec 02, 2014 | 23.34 | 23.75 | 23.26 | 23.75 | 3,215,424 | +0.57(+2.45%) |
Dec 01, 2014 | 23.28 | 23.34 | 23.13 | 23.18 | 2,022,692 | -0.11(-0.48%) |
Nov 28, 2014 | 23.20 | 23.32 | 23.12 | 23.29 | 1,018,259 | +0.15(+0.66%) |
Nov 26, 2014 | 23.15 | 23.14 | 23.14 | 23.14 | 1,553,863 | -0.02(-0.09%) |
Nov 25, 2014 | 23.22 | 23.29 | 23.13 | 23.16 | 3,134,147 | +0.06(+0.24%) |
Nov 24, 2014 | 23.13 | 23.23 | 22.97 | 23.11 | 2,450,769 | +0.09(+0.39%) |
Nov 21, 2014 | 23.02 | 23.13 | 22.94 | 23.02 | 2,552,690 | +0.21(+0.94%) |
Nov 20, 2014 | 22.40 | 22.89 | 22.39 | 22.80 | 1,830,267 | +0.26(+1.14%) |
Nov 19, 2014 | 22.54 | 22.60 | 22.33 | 22.54 | 1,891,809 | +0.04(+0.18%) |
Nov 18, 2014 | 22.44 | 22.56 | 22.41 | 22.50 | 1,635,653 | +0.06(+0.28%) |
Nov 17, 2014 | 22.43 | 22.54 | 22.33 | 22.44 | 1,603,153 | -0.09(-0.40%) |
Nov 14, 2014 | 22.32 | 22.59 | 22.27 | 22.53 | 1,869,543 | +0.20(+0.90%) |
Nov 13, 2014 | 22.68 | 22.77 | 22.20 | 22.33 | 3,225,626 | -0.48(-2.09%) |
Nov 12, 2014 | 22.78 | 22.91 | 22.63 | 22.81 | 1,443,849 | +0.01(+0.03%) |
Nov 11, 2014 | 22.81 | 22.90 | 22.70 | 22.80 | 1,239,738 | +0.02(+0.09%) |
Nov 10, 2014 | 22.63 | 22.84 | 22.57 | 22.78 | 2,131,918 | +0.15(+0.64%) |
Nov 07, 2014 | 22.39 | 22.66 | 22.33 | 22.63 | 1,811,529 | +0.19(+0.86%) |
Nov 06, 2014 | 22.38 | 22.50 | 22.32 | 22.44 | 1,106,639 | +0.11(+0.50%) |
Nov 05, 2014 | 22.34 | 22.36 | 22.07 | 22.33 | 1,559,926 | +0.17(+0.78%) |
Nov 04, 2014 | 22.21 | 22.23 | 22.00 | 22.16 | 1,189,104 | -0.15(-0.68%) |
Nov 03, 2014 | 22.44 | 22.50 | 22.27 | 22.31 | 1,458,654 | -0.06(-0.28%) |
Oct 31, 2014 | 22.14 | 22.39 | 22.12 | 22.37 | 2,607,337 | +0.45(+2.05%) |
Oct 30, 2014 | 21.78 | 22.01 | 21.66 | 21.92 | 1,591,598 | +0.07(+0.32%) |
Oct 29, 2014 | 21.71 | 21.91 | 21.67 | 21.85 | 1,685,575 | +0.08(+0.35%) |
Oct 28, 2014 | 21.48 | 21.79 | 21.43 | 21.78 | 1,553,707 | +0.33(+1.55%) |
Oct 27, 2014 | 21.42 | 21.54 | 21.42 | 21.44 | 966,615 | +0.03(+0.13%) |
Oct 24, 2014 | 21.33 | 21.44 | 21.24 | 21.42 | 1,282,821 | +0.09(+0.42%) |
Oct 23, 2014 | 21.10 | 21.46 | 21.07 | 21.33 | 3,189,703 | +0.37(+1.78%) |
Oct 22, 2014 | 21.15 | 21.26 | 20.95 | 20.95 | 1,571,525 | -0.17(-0.82%) |
Oct 21, 2014 | 21.08 | 21.22 | 21.04 | 21.13 | 2,459,049 | +0.19(+0.93%) |
Oct 20, 2014 | 20.67 | 20.95 | 20.61 | 20.93 | 7,003,248 | +0.22(+1.07%) |
Oct 17, 2014 | 20.47 | 20.75 | 20.25 | 20.71 | 5,293,867 | +0.36(+1.77%) |
Oct 16, 2014 | 19.46 | 20.25 | 19.46 | 20.35 | 6,368,104 | +0.48(+2.44%) |
Oct 15, 2014 | 19.29 | 20.00 | 18.99 | 19.86 | 8,596,093 | +0.32(+1.63%) |
Oct 14, 2014 | 19.31 | 19.80 | 19.31 | 19.55 | 4,050,643 | +0.41(+2.13%) |
Oct 13, 2014 | 19.67 | 19.76 | 19.11 | 19.14 | 3,562,229 | -0.55(-2.81%) |
Oct 10, 2014 | 20.07 | 20.22 | 19.69 | 19.69 | 2,756,234 | -0.35(-1.73%) |
Oct 09, 2014 | 20.64 | 20.70 | 20.04 | 20.04 | 4,427,511 | -0.64(-3.08%) |
Oct 08, 2014 | 20.41 | 20.71 | 20.24 | 20.68 | 4,782,525 | +0.30(+1.50%) |
Oct 07, 2014 | 20.54 | 20.72 | 20.36 | 20.37 | 4,379,253 | -0.34(-1.64%) |
Oct 06, 2014 | 20.59 | 21.11 | 20.43 | 20.71 | 16,378,450 | -1.21(-5.53%) |
Oct 03, 2014 | 21.37 | 22.00 | 21.37 | 21.92 | 6,142,888 | +0.64(+3.03%) |
Oct 02, 2014 | 21.10 | 21.33 | 20.76 | 21.28 | 4,453,477 | +0.15(+0.72%) |