Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.92 | 26.80 | 26.80 | 26.80 | 11,623,416 | -0.13(-0.47%) |
Dec 30, 2014 | 26.86 | 27.06 | 26.86 | 26.92 | 4,480,862 | +0.05(+0.19%) |
Dec 29, 2014 | 26.82 | 26.98 | 26.71 | 26.87 | 4,174,610 | +0.04(+0.16%) |
Dec 26, 2014 | 26.83 | 26.95 | 26.81 | 26.83 | 2,293,144 | +0.10(+0.37%) |
Dec 24, 2014 | 26.89 | 26.73 | 26.73 | 26.73 | 4,690,293 | -0.10(-0.36%) |
Dec 23, 2014 | 26.92 | 26.97 | 26.60 | 26.83 | 5,358,402 | +0.03(+0.09%) |
Dec 22, 2014 | 26.58 | 26.99 | 26.58 | 26.80 | 8,346,043 | +0.28(+1.05%) |
Dec 19, 2014 | 26.69 | 26.76 | 26.46 | 26.52 | 12,576,207 | -0.04(-0.14%) |
Dec 18, 2014 | 26.33 | 26.56 | 26.21 | 26.56 | 7,507,872 | +0.49(+1.89%) |
Dec 17, 2014 | 25.77 | 26.11 | 25.62 | 26.07 | 8,388,583 | +0.40(+1.56%) |
Dec 16, 2014 | 25.67 | 26.15 | 25.65 | 25.67 | 8,946,422 | -0.01(-0.05%) |
Dec 15, 2014 | 25.73 | 26.02 | 25.60 | 25.68 | 10,420,356 | -0.01(-0.03%) |
Dec 12, 2014 | 25.62 | 26.02 | 25.54 | 25.69 | 11,070,691 | -0.14(-0.55%) |
Dec 11, 2014 | 25.62 | 25.95 | 25.62 | 25.83 | 6,061,139 | +0.22(+0.86%) |
Dec 10, 2014 | 26.04 | 26.04 | 25.59 | 25.61 | 12,058,003 | -0.05(-0.21%) |
Dec 09, 2014 | 25.46 | 25.67 | 25.24 | 25.66 | 6,391,865 | +0.05(+0.21%) |
Dec 08, 2014 | 25.46 | 25.87 | 25.37 | 25.61 | 6,189,445 | +0.16(+0.62%) |
Dec 05, 2014 | 25.45 | 25.59 | 25.34 | 25.45 | 7,739,104 | +0.09(+0.36%) |
Dec 04, 2014 | 25.27 | 25.52 | 24.88 | 25.36 | 15,045,517 | +0.88(+3.58%) |
Dec 03, 2014 | 24.89 | 24.92 | 24.43 | 24.48 | 10,898,867 | -0.35(-1.40%) |
Dec 02, 2014 | 25.02 | 25.12 | 24.72 | 24.83 | 8,448,138 | -0.14(-0.55%) |
Dec 01, 2014 | 24.96 | 25.17 | 24.90 | 24.96 | 9,041,857 | -0.01(-0.03%) |
Nov 28, 2014 | 24.88 | 25.20 | 24.86 | 24.97 | 4,921,983 | +0.26(+1.05%) |
Nov 26, 2014 | 24.54 | 24.71 | 24.71 | 24.71 | 11,184,915 | +0.17(+0.68%) |
Nov 25, 2014 | 24.45 | 24.78 | 24.30 | 24.55 | 13,077,738 | +0.13(+0.53%) |
Nov 24, 2014 | 24.43 | 24.53 | 24.39 | 24.42 | 6,435,131 | +0.06(+0.24%) |
Nov 21, 2014 | 24.53 | 24.61 | 24.32 | 24.36 | 5,823,991 | +0.06(+0.26%) |
Nov 20, 2014 | 24.34 | 24.55 | 24.23 | 24.30 | 5,606,813 | -0.11(-0.46%) |
Nov 19, 2014 | 24.52 | 24.52 | 24.36 | 24.41 | 5,366,288 | -0.01(-0.05%) |
Nov 18, 2014 | 24.33 | 24.50 | 24.25 | 24.42 | 10,257,255 | +0.10(+0.39%) |
Nov 17, 2014 | 24.09 | 24.36 | 24.08 | 24.33 | 5,922,860 | +0.24(+1.01%) |
Nov 14, 2014 | 24.37 | 24.38 | 24.05 | 24.08 | 5,903,944 | -0.28(-1.16%) |
Nov 13, 2014 | 24.41 | 24.48 | 24.21 | 24.37 | 5,055,680 | +0.00(+0.02%) |
Nov 12, 2014 | 24.24 | 24.41 | 23.90 | 24.36 | 5,796,947 | +0.12(+0.49%) |
Nov 11, 2014 | 24.44 | 24.47 | 24.14 | 24.24 | 5,807,001 | -0.12(-0.48%) |
Nov 10, 2014 | 24.06 | 24.37 | 24.02 | 24.36 | 3,626,132 | +0.32(+1.32%) |
Nov 07, 2014 | 23.96 | 24.16 | 23.90 | 24.05 | 5,671,769 | +0.02(+0.07%) |
Nov 06, 2014 | 24.03 | 24.16 | 23.87 | 24.03 | 5,918,639 | +0.10(+0.43%) |
Nov 05, 2014 | 24.04 | 24.19 | 23.80 | 23.92 | 7,098,699 | +0.18(+0.75%) |
Nov 04, 2014 | 23.50 | 23.76 | 23.48 | 23.75 | 8,688,801 | +0.27(+1.13%) |
Nov 03, 2014 | 23.18 | 23.52 | 23.17 | 23.48 | 6,713,985 | +0.30(+1.31%) |
Oct 31, 2014 | 23.14 | 23.34 | 23.10 | 23.18 | 8,188,730 | +0.27(+1.18%) |
Oct 30, 2014 | 22.66 | 22.93 | 22.59 | 22.91 | 5,452,513 | +0.21(+0.94%) |
Oct 29, 2014 | 22.74 | 22.86 | 22.54 | 22.69 | 6,285,269 | -0.03(-0.15%) |
Oct 28, 2014 | 22.75 | 22.75 | 22.62 | 22.73 | 7,919,256 | +0.03(+0.11%) |
Oct 27, 2014 | 22.56 | 22.54 | 22.54 | 22.70 | 5,441,674 | +0.16(+0.70%) |
Oct 24, 2014 | 22.61 | 22.64 | 22.44 | 22.54 | 5,998,568 | -0.04(-0.18%) |
Oct 23, 2014 | 22.60 | 22.82 | 22.55 | 22.58 | 5,522,985 | +0.08(+0.37%) |
Oct 22, 2014 | 22.43 | 22.81 | 22.43 | 22.50 | 8,154,606 | +0.17(+0.75%) |
Oct 21, 2014 | 22.11 | 22.41 | 22.02 | 22.34 | 6,115,913 | +0.35(+1.59%) |
Oct 20, 2014 | 21.46 | 22.02 | 21.44 | 21.99 | 7,037,031 | +0.50(+2.32%) |
Oct 17, 2014 | 21.45 | 21.54 | 21.22 | 21.49 | 12,636,922 | +0.18(+0.84%) |
Oct 16, 2014 | 21.34 | 21.59 | 21.23 | 21.31 | 14,672,279 | -0.47(-2.14%) |
Oct 15, 2014 | 21.90 | 21.99 | 21.15 | 21.77 | 18,537,996 | -0.44(-1.99%) |
Oct 14, 2014 | 22.12 | 22.25 | 22.07 | 22.21 | 10,160,098 | +0.20(+0.93%) |
Oct 13, 2014 | 22.44 | 22.46 | 21.98 | 22.01 | 14,366,323 | -0.42(-1.87%) |
Oct 10, 2014 | 22.26 | 22.62 | 22.24 | 22.43 | 12,262,747 | +0.27(+1.24%) |
Oct 09, 2014 | 22.46 | 22.57 | 22.09 | 22.16 | 11,906,054 | -0.34(-1.50%) |
Oct 08, 2014 | 22.09 | 22.52 | 22.00 | 22.49 | 10,981,854 | +0.47(+2.12%) |
Oct 07, 2014 | 22.02 | 22.08 | 21.88 | 22.03 | 9,824,563 | -0.03(-0.13%) |
Oct 06, 2014 | 22.16 | 22.31 | 22.00 | 22.06 | 8,482,655 | +0.06(+0.26%) |
Oct 03, 2014 | 21.56 | 22.03 | 21.54 | 22.00 | 8,807,579 | +0.57(+2.68%) |
Oct 02, 2014 | 21.53 | 21.58 | 21.33 | 21.42 | 4,537,416 | -0.04(-0.19%) |