Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.55 | 25.15 | 25.15 | 25.15 | 3,975,379 | -0.37(-1.44%) |
Dec 30, 2014 | 25.42 | 25.65 | 25.37 | 25.52 | 2,352,347 | -0.01(-0.03%) |
Dec 29, 2014 | 25.49 | 25.72 | 25.41 | 25.53 | 2,850,343 | +0.02(+0.10%) |
Dec 26, 2014 | 25.53 | 25.61 | 25.48 | 25.50 | 2,265,262 | +0.00(+0.00%) |
Dec 24, 2014 | 25.53 | 25.50 | 25.50 | 25.50 | 1,966,802 | +0.00(+0.00%) |
Dec 23, 2014 | 25.41 | 25.59 | 25.34 | 25.50 | 3,961,837 | +0.12(+0.45%) |
Dec 22, 2014 | 25.25 | 25.39 | 25.18 | 25.39 | 5,963,873 | +0.20(+0.78%) |
Dec 19, 2014 | 24.82 | 25.26 | 24.82 | 25.19 | 8,360,917 | +0.35(+1.43%) |
Dec 18, 2014 | 24.60 | 24.84 | 24.50 | 24.84 | 5,804,479 | +0.51(+2.12%) |
Dec 17, 2014 | 23.90 | 24.36 | 23.87 | 24.32 | 7,233,838 | +0.52(+2.18%) |
Dec 16, 2014 | 23.56 | 24.22 | 23.49 | 23.80 | 8,079,787 | +0.12(+0.49%) |
Dec 15, 2014 | 24.04 | 24.09 | 23.62 | 23.69 | 7,034,875 | -0.31(-1.29%) |
Dec 12, 2014 | 24.33 | 24.47 | 23.98 | 24.00 | 6,828,353 | -0.53(-2.17%) |
Dec 11, 2014 | 24.51 | 24.68 | 24.48 | 24.53 | 4,971,223 | +0.05(+0.22%) |
Dec 10, 2014 | 24.50 | 24.79 | 24.46 | 24.47 | 7,545,457 | -0.14(-0.59%) |
Dec 09, 2014 | 24.41 | 24.62 | 24.33 | 24.62 | 5,576,092 | -0.08(-0.32%) |
Dec 08, 2014 | 24.50 | 24.78 | 24.40 | 24.70 | 5,348,935 | +0.19(+0.79%) |
Dec 05, 2014 | 24.51 | 24.60 | 24.40 | 24.50 | 4,671,770 | +0.03(+0.13%) |
Dec 04, 2014 | 24.59 | 24.59 | 24.29 | 24.47 | 3,633,397 | -0.11(-0.45%) |
Dec 03, 2014 | 24.53 | 24.72 | 24.44 | 24.58 | 3,475,610 | +0.03(+0.13%) |
Dec 02, 2014 | 24.42 | 24.57 | 24.40 | 24.55 | 3,905,983 | +0.14(+0.59%) |
Dec 01, 2014 | 24.53 | 24.54 | 24.33 | 24.40 | 4,296,805 | -0.19(-0.77%) |
Nov 28, 2014 | 24.63 | 24.74 | 24.57 | 24.59 | 2,538,193 | +0.02(+0.08%) |
Nov 26, 2014 | 24.70 | 24.57 | 24.57 | 24.57 | 3,475,057 | -0.13(-0.53%) |
Nov 25, 2014 | 24.79 | 24.83 | 24.70 | 24.70 | 6,293,375 | -0.09(-0.35%) |
Nov 24, 2014 | 24.70 | 24.81 | 24.62 | 24.79 | 4,527,437 | +0.19(+0.75%) |
Nov 21, 2014 | 24.57 | 24.69 | 24.53 | 24.61 | 5,681,818 | +0.31(+1.29%) |
Nov 20, 2014 | 24.16 | 24.35 | 24.11 | 24.29 | 4,154,242 | -0.02(-0.10%) |
Nov 19, 2014 | 24.33 | 24.36 | 24.23 | 24.32 | 3,616,859 | -0.02(-0.07%) |
Nov 18, 2014 | 24.35 | 24.41 | 24.27 | 24.33 | 4,498,056 | -0.01(-0.05%) |
Nov 17, 2014 | 24.20 | 24.35 | 24.06 | 24.35 | 5,399,725 | +0.01(+0.03%) |
Nov 14, 2014 | 24.25 | 24.38 | 24.20 | 24.34 | 5,140,631 | +0.07(+0.29%) |
Nov 13, 2014 | 24.30 | 24.38 | 24.18 | 24.27 | 3,923,792 | -0.03(-0.12%) |
Nov 12, 2014 | 24.09 | 24.31 | 24.02 | 24.30 | 4,143,622 | +0.07(+0.29%) |
Nov 11, 2014 | 24.29 | 24.38 | 24.17 | 24.23 | 4,848,855 | -0.01(-0.03%) |
Nov 10, 2014 | 24.13 | 24.27 | 24.08 | 24.24 | 4,585,395 | +0.07(+0.29%) |
Nov 07, 2014 | 24.15 | 24.23 | 24.04 | 24.17 | 7,585,308 | -0.26(-1.08%) |
Nov 06, 2014 | 24.54 | 24.54 | 24.29 | 24.43 | 4,936,569 | -0.11(-0.43%) |
Nov 05, 2014 | 24.50 | 24.54 | 24.28 | 24.54 | 5,744,414 | +0.13(+0.52%) |
Nov 04, 2014 | 24.32 | 24.55 | 24.26 | 24.41 | 6,225,000 | +0.06(+0.25%) |
Nov 03, 2014 | 24.57 | 24.61 | 24.27 | 24.35 | 8,065,847 | -0.16(-0.67%) |
Oct 31, 2014 | 24.83 | 24.92 | 24.35 | 24.51 | 10,765,875 | -0.13(-0.52%) |
Oct 30, 2014 | 24.46 | 24.73 | 24.37 | 24.64 | 6,075,343 | +0.06(+0.23%) |
Oct 29, 2014 | 24.72 | 25.03 | 24.37 | 24.58 | 9,581,755 | +0.15(+0.60%) |
Oct 28, 2014 | 24.18 | 24.44 | 24.11 | 24.43 | 4,138,963 | +0.32(+1.34%) |
Oct 27, 2014 | 23.94 | 24.17 | 24.02 | 24.11 | 4,003,296 | +0.09(+0.36%) |
Oct 24, 2014 | 23.81 | 24.06 | 23.75 | 24.02 | 2,598,570 | +0.19(+0.79%) |
Oct 23, 2014 | 23.93 | 23.96 | 23.78 | 23.83 | 4,955,295 | +0.16(+0.69%) |
Oct 22, 2014 | 23.86 | 23.97 | 23.67 | 23.67 | 3,970,743 | -0.20(-0.84%) |
Oct 21, 2014 | 23.68 | 23.90 | 23.59 | 23.87 | 4,438,624 | +0.39(+1.66%) |
Oct 20, 2014 | 23.35 | 23.49 | 23.24 | 23.48 | 4,383,521 | +0.09(+0.37%) |
Oct 17, 2014 | 23.20 | 23.41 | 23.04 | 23.40 | 12,753,844 | +0.47(+2.06%) |
Oct 16, 2014 | 22.58 | 23.05 | 22.57 | 22.92 | 10,152,908 | +0.02(+0.11%) |
Oct 15, 2014 | 22.99 | 23.20 | 22.58 | 22.90 | 10,483,508 | -0.43(-1.83%) |
Oct 14, 2014 | 23.00 | 23.45 | 22.99 | 23.33 | 6,259,655 | +0.34(+1.50%) |
Oct 13, 2014 | 23.17 | 23.30 | 22.96 | 22.98 | 5,336,861 | -0.21(-0.92%) |
Oct 10, 2014 | 23.35 | 23.56 | 23.19 | 23.19 | 4,341,638 | -0.17(-0.72%) |
Oct 09, 2014 | 23.67 | 23.71 | 23.33 | 23.36 | 6,472,658 | -0.36(-1.51%) |
Oct 08, 2014 | 23.46 | 23.73 | 23.22 | 23.72 | 6,231,774 | +0.30(+1.26%) |
Oct 07, 2014 | 23.63 | 23.78 | 23.42 | 23.42 | 5,458,250 | -0.30(-1.25%) |
Oct 06, 2014 | 23.86 | 23.97 | 23.62 | 23.72 | 3,670,573 | -0.02(-0.07%) |
Oct 03, 2014 | 23.79 | 23.89 | 23.64 | 23.74 | 5,024,251 | +0.07(+0.29%) |
Oct 02, 2014 | 23.62 | 23.73 | 23.45 | 23.67 | 6,227,709 | +0.05(+0.19%) |