Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.14 | 22.88 | 22.88 | 22.88 | 3,533,050 | -0.32(-1.38%) |
Dec 30, 2014 | 23.14 | 23.42 | 23.14 | 23.20 | 4,336,274 | +0.28(+1.22%) |
Dec 29, 2014 | 23.10 | 23.10 | 22.80 | 22.92 | 5,760,201 | -0.22(-0.95%) |
Dec 26, 2014 | 23.14 | 23.16 | 23.08 | 23.14 | 1,558,837 | +0.42(+1.85%) |
Dec 24, 2014 | 22.74 | 22.72 | 22.72 | 22.72 | 1,094,950 | +0.00(+0.00%) |
Dec 23, 2014 | 22.74 | 22.84 | 22.70 | 22.72 | 6,126,330 | +0.02(+0.09%) |
Dec 22, 2014 | 23.14 | 23.18 | 22.65 | 22.70 | 3,631,730 | -0.44(-1.90%) |
Dec 19, 2014 | 23.18 | 23.22 | 23.12 | 23.14 | 3,656,691 | -0.04(-0.17%) |
Dec 18, 2014 | 23.28 | 23.32 | 23.08 | 23.18 | 1,597,266 | +0.16(+0.70%) |
Dec 17, 2014 | 23.18 | 23.26 | 22.90 | 23.02 | 3,987,795 | -0.16(-0.69%) |
Dec 16, 2014 | 23.44 | 23.48 | 23.00 | 23.18 | 2,086,392 | +0.14(+0.61%) |
Dec 15, 2014 | 23.42 | 23.56 | 23.04 | 23.04 | 1,921,071 | -0.62(-2.62%) |
Dec 12, 2014 | 23.66 | 23.72 | 23.50 | 23.66 | 1,389,743 | -0.06(-0.25%) |
Dec 11, 2014 | 23.58 | 23.84 | 23.54 | 23.72 | 2,515,882 | -0.04(-0.17%) |
Dec 10, 2014 | 23.80 | 23.86 | 23.74 | 23.76 | 991,719 | -0.04(-0.17%) |
Dec 09, 2014 | 23.58 | 23.96 | 23.56 | 23.80 | 2,099,569 | +0.48(+2.06%) |
Dec 08, 2014 | 23.16 | 23.40 | 23.06 | 23.32 | 1,527,344 | +0.24(+1.04%) |
Dec 05, 2014 | 23.22 | 23.22 | 23.00 | 23.08 | 2,144,524 | -0.26(-1.11%) |
Dec 04, 2014 | 23.36 | 23.44 | 23.28 | 23.34 | 1,861,826 | -0.09(-0.38%) |
Dec 03, 2014 | 23.30 | 23.52 | 23.28 | 23.43 | 1,797,272 | +0.21(+0.90%) |
Dec 02, 2014 | 23.20 | 23.31 | 23.10 | 23.22 | 4,308,393 | -0.28(-1.19%) |
Dec 01, 2014 | 22.92 | 23.64 | 22.92 | 23.50 | 3,964,336 | +0.92(+4.07%) |
Nov 28, 2014 | 22.88 | 22.94 | 22.57 | 22.58 | 5,471,190 | -0.62(-2.67%) |
Nov 26, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 882,450 | -0.04(-0.17%) |
Nov 25, 2014 | 23.18 | 23.26 | 23.14 | 23.24 | 1,506,625 | +0.06(+0.26%) |
Nov 24, 2014 | 23.20 | 23.24 | 23.12 | 23.18 | 1,484,872 | -0.06(-0.26%) |
Nov 21, 2014 | 23.28 | 23.36 | 23.08 | 23.24 | 1,703,613 | +0.12(+0.52%) |
Nov 20, 2014 | 23.08 | 23.18 | 22.99 | 23.12 | 1,501,103 | +0.22(+0.96%) |
Nov 19, 2014 | 23.15 | 23.24 | 22.76 | 22.90 | 2,941,891 | -0.28(-1.21%) |
Nov 18, 2014 | 23.14 | 23.20 | 23.08 | 23.18 | 933,304 | +0.22(+0.96%) |
Nov 17, 2014 | 22.96 | 23.02 | 22.88 | 22.96 | 1,335,298 | -0.10(-0.43%) |
Nov 14, 2014 | 22.32 | 23.12 | 22.28 | 23.06 | 5,332,877 | +0.58(+2.58%) |
Nov 13, 2014 | 22.54 | 22.61 | 22.40 | 22.48 | 1,439,451 | +0.04(+0.18%) |
Nov 12, 2014 | 22.56 | 22.60 | 22.40 | 22.44 | 1,363,622 | -0.14(-0.62%) |
Nov 11, 2014 | 22.38 | 22.71 | 22.32 | 22.58 | 2,422,859 | +0.32(+1.44%) |
Nov 10, 2014 | 22.60 | 22.62 | 22.20 | 22.26 | 1,354,751 | -0.48(-2.11%) |
Nov 07, 2014 | 22.30 | 22.80 | 22.30 | 22.74 | 1,610,014 | +0.60(+2.71%) |
Nov 06, 2014 | 22.14 | 22.26 | 22.10 | 22.14 | 2,227,832 | +0.02(+0.09%) |
Nov 05, 2014 | 22.16 | 22.32 | 22.10 | 22.12 | 4,130,716 | -0.48(-2.12%) |
Nov 04, 2014 | 22.59 | 22.70 | 22.58 | 22.60 | 1,351,043 | +0.02(+0.09%) |
Nov 03, 2014 | 22.66 | 22.70 | 22.56 | 22.58 | 2,078,292 | -0.12(-0.53%) |
Oct 31, 2014 | 22.54 | 22.74 | 22.49 | 22.70 | 2,882,191 | -0.50(-2.16%) |
Oct 30, 2014 | 23.32 | 23.34 | 23.16 | 23.20 | 1,152,220 | -0.26(-1.11%) |
Oct 29, 2014 | 23.70 | 23.72 | 23.40 | 23.46 | 1,329,703 | -0.34(-1.43%) |
Oct 28, 2014 | 23.86 | 23.88 | 23.76 | 23.80 | 1,096,144 | +0.00(+0.00%) |
Oct 27, 2014 | 23.80 | 23.84 | 23.84 | 23.80 | 1,659,969 | -0.04(-0.17%) |
Oct 24, 2014 | 23.90 | 23.90 | 23.79 | 23.84 | 1,836,901 | -0.04(-0.17%) |
Oct 23, 2014 | 23.92 | 23.94 | 23.74 | 23.88 | 2,543,591 | -0.18(-0.75%) |
Oct 22, 2014 | 24.12 | 24.14 | 24.02 | 24.06 | 930,342 | -0.10(-0.41%) |
Oct 21, 2014 | 24.22 | 24.28 | 24.16 | 24.16 | 1,506,877 | +0.02(+0.08%) |
Oct 20, 2014 | 24.10 | 24.14 | 24.08 | 24.14 | 1,365,362 | +0.16(+0.67%) |
Oct 17, 2014 | 23.98 | 24.02 | 23.84 | 23.98 | 653,270 | -0.02(-0.08%) |
Oct 16, 2014 | 23.96 | 24.08 | 23.94 | 24.00 | 1,284,808 | +0.04(+0.17%) |
Oct 15, 2014 | 23.88 | 24.21 | 23.90 | 23.96 | 2,043,690 | +0.08(+0.34%) |
Oct 14, 2014 | 23.88 | 23.90 | 23.84 | 23.88 | 1,214,109 | +0.02(+0.08%) |
Oct 13, 2014 | 23.79 | 23.90 | 23.76 | 23.86 | 1,022,717 | +0.16(+0.68%) |
Oct 10, 2014 | 23.70 | 23.72 | 23.60 | 23.70 | 3,255,765 | +0.02(+0.08%) |
Oct 09, 2014 | 23.76 | 23.80 | 23.66 | 23.68 | 1,348,541 | +0.02(+0.08%) |
Oct 08, 2014 | 23.56 | 23.70 | 23.32 | 23.66 | 1,539,700 | +0.22(+0.94%) |
Oct 07, 2014 | 23.44 | 23.48 | 23.38 | 23.44 | 1,957,497 | +0.06(+0.26%) |
Oct 06, 2014 | 23.20 | 23.42 | 23.14 | 23.38 | 2,191,846 | +0.32(+1.39%) |
Oct 03, 2014 | 23.20 | 23.26 | 23.04 | 23.06 | 2,500,477 | -0.44(-1.87%) |
Oct 02, 2014 | 23.54 | 23.60 | 23.43 | 23.50 | 1,258,783 | -0.04(-0.17%) |