Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.81 | 21.43 | 21.43 | 21.43 | 6,364,882 | -0.32(-1.48%) |
Dec 30, 2014 | 21.84 | 21.92 | 21.59 | 21.75 | 1,787,864 | -0.17(-0.78%) |
Dec 29, 2014 | 21.84 | 22.06 | 21.68 | 21.93 | 1,128,082 | +0.10(+0.45%) |
Dec 26, 2014 | 21.73 | 21.95 | 21.67 | 21.83 | 1,233,097 | +0.22(+1.00%) |
Dec 24, 2014 | 21.64 | 21.61 | 21.61 | 21.61 | 3,346,414 | -0.03(-0.13%) |
Dec 23, 2014 | 21.22 | 21.67 | 21.16 | 21.64 | 1,716,678 | +0.49(+2.32%) |
Dec 22, 2014 | 21.19 | 21.26 | 21.05 | 21.15 | 1,255,909 | +0.01(+0.05%) |
Dec 19, 2014 | 20.67 | 21.24 | 20.56 | 21.14 | 3,199,071 | +0.51(+2.49%) |
Dec 18, 2014 | 20.52 | 20.63 | 20.19 | 20.62 | 2,435,345 | +0.66(+3.30%) |
Dec 17, 2014 | 19.42 | 20.01 | 19.28 | 19.96 | 2,829,450 | +0.56(+2.89%) |
Dec 16, 2014 | 19.48 | 19.92 | 19.31 | 19.40 | 4,686,844 | -0.19(-0.96%) |
Dec 15, 2014 | 20.03 | 20.13 | 19.56 | 19.59 | 2,471,367 | -0.32(-1.60%) |
Dec 12, 2014 | 20.32 | 20.32 | 19.89 | 19.91 | 2,045,722 | -0.62(-3.01%) |
Dec 11, 2014 | 20.38 | 20.62 | 20.31 | 20.53 | 2,516,910 | +0.23(+1.14%) |
Dec 10, 2014 | 20.83 | 20.83 | 20.28 | 20.30 | 2,277,517 | -0.73(-3.47%) |
Dec 09, 2014 | 20.48 | 21.05 | 20.34 | 21.03 | 1,197,924 | +0.22(+1.05%) |
Dec 08, 2014 | 21.30 | 21.31 | 20.72 | 20.81 | 1,752,967 | -0.65(-3.04%) |
Dec 05, 2014 | 21.36 | 21.59 | 21.21 | 21.46 | 1,147,816 | +0.06(+0.30%) |
Dec 04, 2014 | 21.75 | 21.75 | 21.30 | 21.40 | 1,635,780 | -0.38(-1.76%) |
Dec 03, 2014 | 21.53 | 21.90 | 21.53 | 21.78 | 1,870,665 | +0.23(+1.08%) |
Dec 02, 2014 | 21.65 | 21.75 | 21.50 | 21.55 | 1,774,269 | -0.05(-0.25%) |
Dec 01, 2014 | 22.05 | 22.11 | 21.20 | 21.60 | 2,888,882 | -0.67(-3.00%) |
Nov 28, 2014 | 22.94 | 22.97 | 22.00 | 22.27 | 1,624,358 | -0.78(-3.40%) |
Nov 26, 2014 | 23.21 | 23.05 | 23.05 | 23.05 | 3,665,919 | -0.13(-0.55%) |
Nov 25, 2014 | 23.18 | 23.33 | 23.03 | 23.18 | 2,666,611 | +0.00(+0.01%) |
Nov 24, 2014 | 23.19 | 23.39 | 23.11 | 23.18 | 2,082,453 | +0.03(+0.13%) |
Nov 21, 2014 | 23.40 | 23.54 | 23.13 | 23.15 | 1,961,435 | +0.13(+0.55%) |
Nov 20, 2014 | 22.71 | 23.06 | 22.62 | 23.02 | 1,286,446 | +0.10(+0.44%) |
Nov 19, 2014 | 23.03 | 23.06 | 22.77 | 22.92 | 2,159,988 | -0.12(-0.51%) |
Nov 18, 2014 | 22.95 | 23.31 | 22.95 | 23.04 | 1,267,670 | +0.07(+0.32%) |
Nov 17, 2014 | 22.82 | 23.08 | 22.65 | 22.96 | 1,108,576 | +0.14(+0.60%) |
Nov 14, 2014 | 22.82 | 23.11 | 22.76 | 22.82 | 1,053,204 | +0.02(+0.11%) |
Nov 13, 2014 | 22.88 | 23.00 | 22.65 | 22.80 | 2,971,823 | -0.20(-0.85%) |
Nov 12, 2014 | 23.03 | 23.11 | 22.90 | 23.00 | 1,564,870 | -0.10(-0.44%) |
Nov 11, 2014 | 23.02 | 23.20 | 22.96 | 23.10 | 3,062,319 | +0.07(+0.32%) |
Nov 10, 2014 | 23.18 | 23.25 | 22.92 | 23.02 | 2,537,632 | -0.03(-0.14%) |
Nov 07, 2014 | 23.13 | 23.20 | 23.00 | 23.06 | 1,660,969 | -0.02(-0.09%) |
Nov 06, 2014 | 22.90 | 23.17 | 22.78 | 23.08 | 1,694,071 | +0.14(+0.60%) |
Nov 05, 2014 | 23.09 | 23.09 | 22.72 | 22.94 | 2,070,176 | +0.04(+0.17%) |
Nov 04, 2014 | 23.20 | 23.27 | 22.89 | 22.90 | 1,652,446 | -0.45(-1.94%) |
Nov 03, 2014 | 23.70 | 23.89 | 23.33 | 23.35 | 3,329,514 | -0.18(-0.78%) |
Oct 31, 2014 | 23.43 | 23.60 | 23.10 | 23.54 | 3,037,307 | +0.46(+1.98%) |
Oct 30, 2014 | 23.34 | 23.39 | 22.35 | 23.08 | 4,372,222 | -0.79(-3.32%) |
Oct 29, 2014 | 25.64 | 25.64 | 23.62 | 23.87 | 7,888,516 | +0.24(+1.01%) |
Oct 28, 2014 | 23.12 | 23.67 | 23.12 | 23.63 | 2,137,099 | +0.64(+2.76%) |
Oct 27, 2014 | 22.64 | 23.13 | 22.76 | 23.00 | 2,687,639 | +0.23(+1.02%) |
Oct 24, 2014 | 22.65 | 22.85 | 22.54 | 22.76 | 1,282,979 | +0.07(+0.33%) |
Oct 23, 2014 | 22.15 | 22.79 | 22.15 | 22.69 | 1,707,427 | +0.84(+3.85%) |
Oct 22, 2014 | 22.36 | 22.38 | 21.82 | 21.85 | 1,368,122 | -0.49(-2.20%) |
Oct 21, 2014 | 21.62 | 22.39 | 21.62 | 22.34 | 1,801,987 | +0.94(+4.37%) |
Oct 20, 2014 | 21.69 | 21.81 | 21.39 | 21.40 | 2,551,112 | -0.41(-1.90%) |
Oct 17, 2014 | 21.61 | 21.93 | 21.49 | 21.82 | 2,153,028 | +0.53(+2.48%) |
Oct 16, 2014 | 20.42 | 21.38 | 20.42 | 21.29 | 2,345,410 | +0.37(+1.76%) |
Oct 15, 2014 | 20.27 | 21.11 | 19.99 | 20.92 | 2,738,077 | +0.11(+0.55%) |
Oct 14, 2014 | 20.72 | 21.31 | 20.64 | 20.81 | 2,027,629 | +0.20(+0.95%) |
Oct 13, 2014 | 20.96 | 21.28 | 20.57 | 20.61 | 1,646,514 | -0.43(-2.05%) |
Oct 10, 2014 | 21.56 | 21.71 | 21.02 | 21.04 | 2,241,708 | -0.62(-2.87%) |
Oct 09, 2014 | 22.59 | 22.66 | 21.60 | 21.66 | 2,006,432 | -1.03(-4.52%) |
Oct 08, 2014 | 22.11 | 22.70 | 22.00 | 22.69 | 1,688,034 | +0.56(+2.55%) |
Oct 07, 2014 | 22.68 | 22.84 | 22.12 | 22.12 | 1,742,084 | -0.76(-3.34%) |
Oct 06, 2014 | 23.17 | 23.28 | 22.89 | 22.89 | 2,694,398 | -0.22(-0.97%) |
Oct 03, 2014 | 23.31 | 23.32 | 23.05 | 23.11 | 1,855,953 | +0.10(+0.44%) |
Oct 02, 2014 | 22.26 | 23.15 | 22.18 | 23.01 | 4,133,273 | +0.68(+3.03%) |