Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.37 | 23.22 | 23.22 | 23.22 | 464,900 | -0.19(-0.81%) |
Dec 30, 2014 | 23.47 | 23.69 | 23.34 | 23.41 | 183,617 | -0.14(-0.59%) |
Dec 29, 2014 | 23.15 | 23.67 | 23.11 | 23.55 | 305,530 | +0.37(+1.60%) |
Dec 26, 2014 | 23.10 | 23.29 | 22.90 | 23.18 | 173,078 | +0.18(+0.78%) |
Dec 24, 2014 | 22.99 | 23.00 | 23.00 | 23.00 | 110,300 | +0.01(+0.04%) |
Dec 23, 2014 | 22.96 | 23.71 | 22.96 | 22.99 | 276,249 | +0.10(+0.44%) |
Dec 22, 2014 | 22.99 | 23.39 | 22.71 | 22.89 | 641,383 | -0.07(-0.30%) |
Dec 19, 2014 | 22.21 | 23.47 | 21.97 | 22.96 | 2,442,644 | +0.91(+4.13%) |
Dec 18, 2014 | 21.82 | 22.65 | 21.63 | 22.05 | 2,043,733 | +0.55(+2.56%) |
Dec 17, 2014 | 21.05 | 21.77 | 20.85 | 21.50 | 1,177,486 | +0.53(+2.53%) |
Dec 16, 2014 | 20.99 | 21.76 | 20.76 | 20.97 | 1,576,939 | -0.24(-1.13%) |
Dec 15, 2014 | 22.08 | 22.22 | 21.06 | 21.21 | 1,846,144 | -0.84(-3.81%) |
Dec 12, 2014 | 22.79 | 22.79 | 22.03 | 22.05 | 636,319 | -0.88(-3.84%) |
Dec 11, 2014 | 23.05 | 23.26 | 22.66 | 22.93 | 961,983 | -0.12(-0.52%) |
Dec 10, 2014 | 23.53 | 23.83 | 22.83 | 23.05 | 633,571 | -0.63(-2.66%) |
Dec 09, 2014 | 23.93 | 24.10 | 23.66 | 23.68 | 464,614 | -0.38(-1.58%) |
Dec 08, 2014 | 24.80 | 25.85 | 23.99 | 24.06 | 786,913 | -0.87(-3.49%) |
Dec 05, 2014 | 24.10 | 25.03 | 24.06 | 24.93 | 536,159 | +0.75(+3.10%) |
Dec 04, 2014 | 24.20 | 24.50 | 23.99 | 24.18 | 446,186 | -0.05(-0.21%) |
Dec 03, 2014 | 23.68 | 24.34 | 23.62 | 24.23 | 657,713 | +0.57(+2.41%) |
Dec 02, 2014 | 23.85 | 24.13 | 23.45 | 23.66 | 375,627 | +0.05(+0.21%) |
Dec 01, 2014 | 25.02 | 25.03 | 23.44 | 23.61 | 1,125,826 | -1.40(-5.60%) |
Nov 28, 2014 | 25.49 | 25.56 | 24.84 | 25.01 | 460,981 | -0.41(-1.61%) |
Nov 26, 2014 | 25.52 | 25.42 | 25.42 | 25.42 | 365,300 | -0.14(-0.55%) |
Nov 25, 2014 | 25.60 | 26.03 | 25.42 | 25.56 | 834,680 | -0.03(-0.12%) |
Nov 24, 2014 | 26.13 | 26.19 | 25.52 | 25.59 | 876,309 | -0.42(-1.61%) |
Nov 21, 2014 | 26.00 | 26.13 | 25.83 | 26.01 | 1,152,836 | +0.27(+1.05%) |
Nov 20, 2014 | 26.00 | 26.10 | 25.63 | 25.74 | 910,469 | -0.29(-1.11%) |
Nov 19, 2014 | 26.55 | 26.55 | 25.85 | 26.03 | 1,168,734 | -0.46(-1.74%) |
Nov 18, 2014 | 26.03 | 26.67 | 25.99 | 26.49 | 772,320 | +0.39(+1.49%) |
Nov 17, 2014 | 25.45 | 26.34 | 25.45 | 26.10 | 640,393 | +0.60(+2.35%) |
Nov 14, 2014 | 24.92 | 25.62 | 24.84 | 25.50 | 499,097 | +0.55(+2.20%) |
Nov 13, 2014 | 24.97 | 25.55 | 24.72 | 24.95 | 1,191,950 | +0.05(+0.20%) |
Nov 12, 2014 | 25.41 | 25.50 | 24.70 | 24.90 | 6,712,449 | -0.11(-0.44%) |
Nov 11, 2014 | 24.97 | 25.44 | 24.22 | 25.01 | 975,613 | -0.39(-1.54%) |
Nov 10, 2014 | 24.64 | 25.88 | 24.64 | 25.40 | 505,575 | -0.39(-1.51%) |
Nov 07, 2014 | 25.70 | 26.06 | 25.55 | 25.79 | 428,417 | +0.11(+0.43%) |
Nov 06, 2014 | 25.82 | 25.87 | 25.53 | 25.68 | 346,791 | -0.16(-0.62%) |
Nov 05, 2014 | 25.00 | 25.90 | 25.00 | 25.84 | 444,230 | +0.54(+2.13%) |
Nov 04, 2014 | 25.80 | 26.15 | 25.13 | 25.30 | 413,325 | -0.46(-1.79%) |
Nov 03, 2014 | 26.06 | 26.28 | 25.60 | 25.76 | 476,778 | -0.24(-0.92%) |
Oct 31, 2014 | 25.63 | 26.58 | 25.63 | 26.00 | 329,541 | +0.55(+2.16%) |
Oct 30, 2014 | 25.72 | 26.04 | 25.16 | 25.45 | 907,639 | -0.32(-1.24%) |
Oct 29, 2014 | 26.35 | 26.35 | 25.33 | 25.77 | 392,359 | -0.48(-1.83%) |
Oct 28, 2014 | 25.95 | 26.58 | 25.93 | 26.25 | 225,768 | +0.42(+1.63%) |
Oct 27, 2014 | 25.75 | 25.92 | 25.87 | 25.83 | 1,694,673 | -0.04(-0.15%) |
Oct 24, 2014 | 26.03 | 26.36 | 25.83 | 25.87 | 813,757 | -0.21(-0.81%) |
Oct 23, 2014 | 26.02 | 26.50 | 25.88 | 26.08 | 778,301 | +0.21(+0.81%) |
Oct 22, 2014 | 26.11 | 26.44 | 25.69 | 25.87 | 454,115 | -0.14(-0.54%) |
Oct 21, 2014 | 26.54 | 26.85 | 25.52 | 26.01 | 888,858 | +0.11(+0.42%) |
Oct 20, 2014 | 24.73 | 26.29 | 24.73 | 25.90 | 1,010,346 | +1.61(+6.63%) |
Oct 17, 2014 | 25.00 | 25.75 | 24.16 | 24.29 | 157,369 | -0.51(-2.06%) |
Oct 16, 2014 | 23.77 | 25.25 | 23.63 | 24.80 | 515,554 | +0.68(+2.82%) |
Oct 15, 2014 | 23.60 | 24.40 | 22.79 | 24.12 | 258,640 | +0.32(+1.34%) |
Oct 14, 2014 | 24.14 | 24.18 | 23.34 | 23.80 | 317,559 | -0.22(-0.92%) |
Oct 13, 2014 | 25.14 | 25.26 | 23.96 | 24.02 | 346,787 | -1.28(-5.06%) |
Oct 10, 2014 | 26.14 | 26.19 | 24.71 | 25.30 | 611,949 | -0.94(-3.58%) |
Oct 09, 2014 | 26.94 | 27.03 | 26.21 | 26.24 | 254,681 | -0.74(-2.74%) |
Oct 08, 2014 | 27.33 | 27.89 | 26.49 | 26.98 | 336,618 | -0.02(-0.07%) |
Oct 07, 2014 | 27.78 | 27.78 | 26.41 | 27.00 | 373,967 | -0.74(-2.67%) |
Oct 06, 2014 | 27.00 | 28.41 | 27.00 | 27.74 | 626,714 | +0.73(+2.70%) |
Oct 03, 2014 | 25.64 | 27.61 | 25.16 | 27.01 | 1,062,626 | +1.42(+5.55%) |
Oct 02, 2014 | 23.17 | 25.74 | 23.16 | 25.59 | 974,969 | +2.30(+9.88%) |