Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.66 | 23.60 | 23.60 | 23.60 | 2,385,776 | +0.01(+0.06%) |
Dec 30, 2014 | 23.49 | 23.63 | 23.34 | 23.59 | 1,606,176 | -0.04(-0.18%) |
Dec 29, 2014 | 23.49 | 23.77 | 23.45 | 23.63 | 1,485,185 | +0.06(+0.24%) |
Dec 26, 2014 | 23.71 | 23.82 | 23.55 | 23.58 | 1,183,140 | -0.06(-0.24%) |
Dec 24, 2014 | 23.69 | 23.63 | 23.63 | 23.63 | 684,626 | -0.06(-0.24%) |
Dec 23, 2014 | 23.68 | 23.81 | 23.59 | 23.69 | 2,399,130 | +0.04(+0.15%) |
Dec 22, 2014 | 24.17 | 24.23 | 23.57 | 23.65 | 4,361,829 | -0.52(-2.15%) |
Dec 19, 2014 | 23.66 | 24.27 | 23.58 | 24.17 | 6,180,218 | +0.69(+2.96%) |
Dec 18, 2014 | 23.28 | 23.50 | 23.05 | 23.48 | 3,604,831 | +0.48(+2.07%) |
Dec 17, 2014 | 22.22 | 23.13 | 22.12 | 23.00 | 4,516,832 | +0.86(+3.86%) |
Dec 16, 2014 | 22.45 | 22.57 | 22.10 | 22.15 | 3,951,221 | -0.37(-1.65%) |
Dec 15, 2014 | 22.48 | 22.71 | 22.32 | 22.52 | 4,795,806 | +0.12(+0.53%) |
Dec 12, 2014 | 22.04 | 22.57 | 22.02 | 22.40 | 5,910,787 | +0.14(+0.63%) |
Dec 11, 2014 | 22.46 | 22.73 | 22.20 | 22.26 | 3,237,632 | -0.15(-0.69%) |
Dec 10, 2014 | 22.69 | 22.80 | 22.39 | 22.41 | 4,253,617 | -0.25(-1.11%) |
Dec 09, 2014 | 22.58 | 22.99 | 22.27 | 22.66 | 6,730,862 | -1.20(-5.02%) |
Dec 08, 2014 | 24.08 | 24.23 | 23.84 | 23.86 | 3,637,048 | -0.24(-0.99%) |
Dec 05, 2014 | 23.93 | 24.21 | 23.93 | 24.10 | 4,689,601 | +0.18(+0.73%) |
Dec 04, 2014 | 23.97 | 24.15 | 23.75 | 23.93 | 3,900,992 | -0.09(-0.38%) |
Dec 03, 2014 | 23.97 | 24.45 | 23.69 | 24.02 | 6,169,972 | +0.12(+0.50%) |
Dec 02, 2014 | 23.49 | 23.90 | 23.41 | 23.90 | 3,195,347 | +0.57(+2.45%) |
Dec 01, 2014 | 23.42 | 23.49 | 23.27 | 23.33 | 2,010,063 | -0.11(-0.48%) |
Nov 28, 2014 | 23.35 | 23.47 | 23.26 | 23.44 | 1,011,901 | +0.15(+0.66%) |
Nov 26, 2014 | 23.29 | 23.29 | 23.29 | 23.29 | 1,544,161 | -0.02(-0.09%) |
Nov 25, 2014 | 23.37 | 23.44 | 23.28 | 23.31 | 3,114,578 | +0.06(+0.24%) |
Nov 24, 2014 | 23.27 | 23.38 | 23.12 | 23.25 | 2,435,467 | +0.09(+0.39%) |
Nov 21, 2014 | 23.16 | 23.28 | 23.08 | 23.16 | 2,536,751 | +0.22(+0.94%) |
Nov 20, 2014 | 22.54 | 23.03 | 22.53 | 22.94 | 1,818,839 | +0.26(+1.14%) |
Nov 19, 2014 | 22.69 | 22.74 | 22.47 | 22.69 | 1,879,997 | +0.04(+0.18%) |
Nov 18, 2014 | 22.58 | 22.70 | 22.55 | 22.64 | 1,625,440 | +0.06(+0.28%) |
Nov 17, 2014 | 22.57 | 22.69 | 22.47 | 22.58 | 1,593,144 | -0.09(-0.40%) |
Nov 14, 2014 | 22.46 | 22.73 | 22.41 | 22.67 | 1,857,870 | +0.20(+0.90%) |
Nov 13, 2014 | 22.82 | 22.92 | 22.33 | 22.47 | 3,205,485 | -0.48(-2.09%) |
Nov 12, 2014 | 22.92 | 23.06 | 22.78 | 22.95 | 1,434,834 | +0.01(+0.03%) |
Nov 11, 2014 | 22.96 | 23.05 | 22.84 | 22.94 | 1,231,997 | +0.02(+0.09%) |
Nov 10, 2014 | 22.77 | 22.98 | 22.71 | 22.92 | 2,118,606 | +0.15(+0.64%) |
Nov 07, 2014 | 22.53 | 22.80 | 22.47 | 22.78 | 1,800,218 | +0.20(+0.86%) |
Nov 06, 2014 | 22.52 | 22.64 | 22.46 | 22.58 | 1,099,730 | +0.11(+0.50%) |
Nov 05, 2014 | 22.48 | 22.51 | 22.21 | 22.47 | 1,550,186 | +0.17(+0.78%) |
Nov 04, 2014 | 22.34 | 22.37 | 22.14 | 22.30 | 1,181,680 | -0.15(-0.68%) |
Nov 03, 2014 | 22.58 | 22.64 | 22.41 | 22.45 | 1,449,546 | -0.06(-0.28%) |
Oct 31, 2014 | 22.28 | 22.53 | 22.26 | 22.51 | 2,591,057 | +0.45(+2.05%) |
Oct 30, 2014 | 21.91 | 22.15 | 21.79 | 22.06 | 1,581,660 | +0.07(+0.32%) |
Oct 29, 2014 | 21.85 | 22.05 | 21.80 | 21.99 | 1,675,050 | +0.08(+0.35%) |
Oct 28, 2014 | 21.61 | 21.93 | 21.56 | 21.91 | 1,544,006 | +0.33(+1.55%) |
Oct 27, 2014 | 21.55 | 21.67 | 21.55 | 21.58 | 960,580 | +0.03(+0.13%) |
Oct 24, 2014 | 21.47 | 21.57 | 21.37 | 21.55 | 1,274,812 | +0.09(+0.42%) |
Oct 23, 2014 | 21.23 | 21.59 | 21.20 | 21.46 | 3,169,787 | +0.38(+1.78%) |
Oct 22, 2014 | 21.28 | 21.40 | 21.08 | 21.08 | 1,561,712 | -0.17(-0.82%) |
Oct 21, 2014 | 21.21 | 21.35 | 21.17 | 21.26 | 2,443,695 | +0.20(+0.93%) |
Oct 20, 2014 | 20.80 | 21.08 | 20.74 | 21.06 | 6,959,520 | +0.22(+1.07%) |
Oct 17, 2014 | 20.60 | 20.88 | 20.37 | 20.84 | 5,260,813 | +0.36(+1.77%) |
Oct 16, 2014 | 19.59 | 20.38 | 19.59 | 20.48 | 6,328,342 | +0.49(+2.44%) |
Oct 15, 2014 | 19.41 | 20.13 | 19.11 | 19.99 | 8,542,420 | +0.32(+1.63%) |
Oct 14, 2014 | 19.43 | 19.93 | 19.43 | 19.67 | 4,025,352 | +0.41(+2.13%) |
Oct 13, 2014 | 19.79 | 19.89 | 19.23 | 19.26 | 3,539,986 | -0.56(-2.81%) |
Oct 10, 2014 | 20.19 | 20.35 | 19.82 | 19.82 | 2,739,025 | -0.35(-1.73%) |
Oct 09, 2014 | 20.77 | 20.83 | 20.16 | 20.16 | 4,399,866 | -0.64(-3.08%) |
Oct 08, 2014 | 20.54 | 20.84 | 20.37 | 20.81 | 4,752,663 | +0.31(+1.50%) |
Oct 07, 2014 | 20.67 | 20.85 | 20.49 | 20.50 | 4,351,909 | -0.34(-1.64%) |
Oct 06, 2014 | 20.71 | 21.24 | 20.55 | 20.84 | 16,276,184 | -1.22(-5.53%) |
Oct 03, 2014 | 21.51 | 22.14 | 21.50 | 22.06 | 6,104,532 | +0.65(+3.03%) |
Oct 02, 2014 | 21.24 | 21.46 | 20.89 | 21.41 | 4,425,670 | +0.15(+0.72%) |