Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.10 | 22.59 | 22.59 | 22.59 | 921,231 | -0.39(-1.72%) |
Dec 30, 2014 | 22.96 | 23.19 | 22.93 | 22.99 | 673,234 | -0.05(-0.22%) |
Dec 29, 2014 | 22.71 | 23.04 | 22.71 | 23.04 | 1,397,658 | +0.32(+1.40%) |
Dec 26, 2014 | 22.70 | 22.89 | 22.68 | 22.72 | 372,483 | +0.03(+0.11%) |
Dec 24, 2014 | 22.80 | 22.70 | 22.70 | 22.70 | 513,942 | -0.06(-0.26%) |
Dec 23, 2014 | 22.83 | 22.84 | 22.64 | 22.75 | 1,151,593 | -0.06(-0.26%) |
Dec 22, 2014 | 22.45 | 22.84 | 22.40 | 22.81 | 1,355,859 | +0.36(+1.61%) |
Dec 19, 2014 | 22.37 | 22.50 | 22.25 | 22.45 | 3,340,345 | +0.09(+0.41%) |
Dec 18, 2014 | 22.23 | 22.36 | 22.09 | 22.36 | 1,661,383 | +0.26(+1.16%) |
Dec 17, 2014 | 21.63 | 22.10 | 21.52 | 22.10 | 2,237,789 | +0.51(+2.35%) |
Dec 16, 2014 | 21.27 | 21.76 | 21.13 | 21.59 | 3,683,938 | +0.05(+0.24%) |
Dec 15, 2014 | 21.95 | 21.99 | 21.50 | 21.54 | 1,751,896 | -0.37(-1.67%) |
Dec 12, 2014 | 22.20 | 22.29 | 21.90 | 21.91 | 1,680,848 | -0.34(-1.53%) |
Dec 11, 2014 | 22.33 | 22.45 | 22.22 | 22.25 | 1,069,807 | +0.00(+0.00%) |
Dec 10, 2014 | 22.52 | 22.69 | 22.18 | 22.25 | 2,046,290 | -0.28(-1.23%) |
Dec 09, 2014 | 22.30 | 22.62 | 22.29 | 22.53 | 2,497,230 | +0.10(+0.46%) |
Dec 08, 2014 | 22.33 | 22.76 | 22.33 | 22.42 | 1,720,984 | +0.08(+0.35%) |
Dec 05, 2014 | 22.52 | 22.56 | 22.26 | 22.35 | 2,352,704 | -0.30(-1.31%) |
Dec 04, 2014 | 22.51 | 22.71 | 22.37 | 22.64 | 2,287,444 | +0.20(+0.90%) |
Dec 03, 2014 | 22.53 | 22.60 | 22.39 | 22.44 | 2,131,248 | -0.09(-0.40%) |
Dec 02, 2014 | 22.10 | 22.59 | 22.10 | 22.53 | 3,246,910 | -0.24(-1.06%) |
Dec 01, 2014 | 23.15 | 23.32 | 22.67 | 22.77 | 2,800,917 | -0.39(-1.70%) |
Nov 28, 2014 | 23.14 | 23.50 | 23.09 | 23.16 | 734,321 | +0.08(+0.36%) |
Nov 26, 2014 | 22.96 | 23.08 | 23.08 | 23.08 | 895,358 | +0.17(+0.72%) |
Nov 25, 2014 | 22.97 | 23.02 | 22.91 | 22.92 | 1,005,434 | -0.02(-0.08%) |
Nov 24, 2014 | 22.93 | 23.06 | 22.90 | 22.94 | 645,405 | +0.07(+0.31%) |
Nov 21, 2014 | 22.95 | 22.99 | 22.76 | 22.87 | 674,496 | +0.04(+0.19%) |
Nov 20, 2014 | 22.72 | 22.85 | 22.65 | 22.82 | 534,262 | +0.06(+0.28%) |
Nov 19, 2014 | 22.83 | 22.92 | 22.70 | 22.76 | 563,909 | -0.08(-0.33%) |
Nov 18, 2014 | 22.87 | 23.02 | 22.79 | 22.83 | 945,465 | -0.03(-0.14%) |
Nov 17, 2014 | 22.66 | 22.90 | 22.62 | 22.87 | 843,172 | +0.21(+0.93%) |
Nov 14, 2014 | 22.94 | 23.02 | 22.57 | 22.66 | 927,792 | -0.25(-1.11%) |
Nov 13, 2014 | 22.99 | 23.20 | 22.86 | 22.91 | 1,395,904 | -0.09(-0.39%) |
Nov 12, 2014 | 23.24 | 23.26 | 22.94 | 23.00 | 1,244,202 | -0.23(-0.99%) |
Nov 11, 2014 | 23.42 | 23.47 | 23.20 | 23.23 | 1,610,920 | -0.29(-1.24%) |
Nov 10, 2014 | 23.22 | 23.63 | 23.19 | 23.52 | 1,726,360 | +0.23(+0.98%) |
Nov 07, 2014 | 23.29 | 23.46 | 23.11 | 23.29 | 945,643 | +0.05(+0.22%) |
Nov 06, 2014 | 23.39 | 23.55 | 23.20 | 23.24 | 1,155,274 | -0.16(-0.68%) |
Nov 05, 2014 | 23.46 | 23.51 | 23.24 | 23.40 | 857,980 | +0.01(+0.03%) |
Nov 04, 2014 | 23.39 | 23.52 | 23.31 | 23.39 | 1,404,034 | -0.04(-0.19%) |
Nov 03, 2014 | 23.08 | 23.45 | 23.08 | 23.44 | 1,890,970 | +0.37(+1.60%) |
Oct 31, 2014 | 22.79 | 23.07 | 22.62 | 23.07 | 1,804,095 | +0.43(+1.88%) |
Oct 30, 2014 | 22.33 | 22.66 | 22.22 | 22.64 | 1,294,482 | +0.29(+1.31%) |
Oct 29, 2014 | 22.22 | 22.40 | 22.15 | 22.35 | 1,850,725 | +0.11(+0.49%) |
Oct 28, 2014 | 22.32 | 22.37 | 22.15 | 22.24 | 1,576,484 | -0.08(-0.37%) |
Oct 27, 2014 | 22.08 | 22.34 | 22.10 | 22.32 | 1,383,465 | +0.23(+1.04%) |
Oct 24, 2014 | 21.96 | 22.46 | 21.96 | 22.10 | 1,656,486 | +0.10(+0.46%) |
Oct 23, 2014 | 21.84 | 22.05 | 21.76 | 21.99 | 955,195 | +0.25(+1.14%) |
Oct 22, 2014 | 21.68 | 21.91 | 21.63 | 21.75 | 896,601 | +0.10(+0.44%) |
Oct 21, 2014 | 21.48 | 21.67 | 21.35 | 21.65 | 693,756 | +0.20(+0.95%) |
Oct 20, 2014 | 21.06 | 21.45 | 21.01 | 21.45 | 877,374 | +0.39(+1.87%) |
Oct 17, 2014 | 21.43 | 21.43 | 21.08 | 21.05 | 1,220,652 | -0.19(-0.90%) |
Oct 16, 2014 | 20.96 | 21.36 | 20.87 | 21.24 | 1,335,875 | +0.04(+0.18%) |
Oct 15, 2014 | 21.27 | 21.59 | 21.05 | 21.20 | 1,592,369 | -0.24(-1.13%) |
Oct 14, 2014 | 21.01 | 21.55 | 20.92 | 21.45 | 1,121,333 | +0.53(+2.53%) |
Oct 13, 2014 | 20.84 | 21.15 | 20.76 | 20.92 | 666,631 | +0.11(+0.55%) |
Oct 10, 2014 | 20.90 | 21.14 | 20.80 | 20.80 | 796,879 | -0.04(-0.18%) |
Oct 09, 2014 | 20.78 | 21.13 | 20.78 | 20.84 | 1,073,190 | +0.04(+0.18%) |
Oct 08, 2014 | 20.32 | 20.82 | 20.31 | 20.80 | 1,191,656 | +0.51(+2.51%) |
Oct 07, 2014 | 20.43 | 20.54 | 20.29 | 20.29 | 1,066,335 | -0.18(-0.90%) |
Oct 06, 2014 | 20.38 | 20.60 | 20.33 | 20.48 | 852,475 | +0.12(+0.59%) |
Oct 03, 2014 | 20.33 | 20.41 | 20.19 | 20.36 | 726,308 | +0.13(+0.63%) |
Oct 02, 2014 | 20.22 | 20.37 | 20.17 | 20.23 | 1,708,760 | -0.01(-0.06%) |