Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.94 | 21.40 | 21.40 | 21.40 | 757,941 | -0.38(-1.73%) |
Dec 30, 2014 | 21.81 | 21.91 | 21.42 | 21.77 | 390,382 | -0.04(-0.17%) |
Dec 29, 2014 | 21.66 | 21.92 | 21.21 | 21.81 | 639,239 | +0.23(+1.07%) |
Dec 26, 2014 | 21.55 | 21.60 | 21.08 | 21.58 | 401,736 | +0.10(+0.48%) |
Dec 24, 2014 | 21.33 | 21.48 | 21.48 | 21.48 | 416,549 | +0.17(+0.80%) |
Dec 23, 2014 | 21.15 | 21.37 | 20.85 | 21.31 | 481,014 | +0.31(+1.48%) |
Dec 22, 2014 | 20.64 | 21.01 | 20.33 | 21.00 | 1,115,222 | +0.16(+0.79%) |
Dec 19, 2014 | 21.05 | 21.30 | 20.67 | 20.83 | 1,628,943 | -0.36(-1.71%) |
Dec 18, 2014 | 21.46 | 21.84 | 20.62 | 21.20 | 1,567,760 | +0.16(+0.78%) |
Dec 17, 2014 | 19.98 | 21.53 | 19.95 | 21.03 | 1,756,384 | +1.06(+5.28%) |
Dec 16, 2014 | 19.22 | 20.33 | 18.92 | 19.98 | 1,487,858 | +0.58(+2.99%) |
Dec 15, 2014 | 19.89 | 20.06 | 18.88 | 19.40 | 1,753,297 | -0.43(-2.16%) |
Dec 12, 2014 | 19.59 | 20.07 | 19.46 | 19.82 | 1,171,813 | -0.10(-0.52%) |
Dec 11, 2014 | 19.72 | 20.70 | 19.64 | 19.93 | 1,574,425 | +0.18(+0.93%) |
Dec 10, 2014 | 20.47 | 20.62 | 19.58 | 19.74 | 1,949,166 | -0.97(-4.66%) |
Dec 09, 2014 | 20.25 | 21.00 | 19.98 | 20.71 | 1,207,638 | +0.03(+0.14%) |
Dec 08, 2014 | 21.84 | 21.97 | 20.58 | 20.68 | 1,721,935 | -1.33(-6.05%) |
Dec 05, 2014 | 22.41 | 22.41 | 21.79 | 22.02 | 680,497 | -0.21(-0.93%) |
Dec 04, 2014 | 22.29 | 22.43 | 22.04 | 22.22 | 1,767,190 | +0.09(+0.43%) |
Dec 03, 2014 | 22.29 | 22.49 | 21.99 | 22.13 | 2,300,490 | +0.08(+0.34%) |
Dec 02, 2014 | 21.20 | 22.58 | 21.20 | 22.05 | 2,778,403 | +0.70(+3.26%) |
Dec 01, 2014 | 22.52 | 22.84 | 21.07 | 21.36 | 2,184,003 | -1.21(-5.36%) |
Nov 28, 2014 | 24.08 | 24.08 | 22.50 | 22.57 | 714,915 | -1.74(-7.15%) |
Nov 26, 2014 | 24.09 | 24.30 | 24.30 | 24.30 | 921,843 | +0.33(+1.38%) |
Nov 25, 2014 | 24.33 | 24.45 | 23.74 | 23.97 | 1,072,151 | -0.16(-0.64%) |
Nov 24, 2014 | 24.50 | 24.70 | 23.98 | 24.13 | 1,103,325 | -0.36(-1.48%) |
Nov 21, 2014 | 25.07 | 25.27 | 24.39 | 24.49 | 5,912,679 | -0.27(-1.10%) |
Nov 20, 2014 | 24.67 | 25.04 | 24.47 | 24.77 | 1,719,576 | +0.15(+0.61%) |
Nov 19, 2014 | 24.53 | 24.80 | 24.32 | 24.62 | 1,612,368 | -0.00(-0.02%) |
Nov 18, 2014 | 24.36 | 24.67 | 24.11 | 24.62 | 1,881,886 | +0.24(+1.00%) |
Nov 17, 2014 | 24.34 | 24.53 | 24.09 | 24.37 | 1,324,501 | +0.09(+0.37%) |
Nov 14, 2014 | 24.42 | 24.55 | 24.06 | 24.29 | 1,306,763 | +0.16(+0.64%) |
Nov 13, 2014 | 24.51 | 24.59 | 24.04 | 24.13 | 811,044 | -0.29(-1.20%) |
Nov 12, 2014 | 24.20 | 24.43 | 23.88 | 24.42 | 925,862 | +0.33(+1.37%) |
Nov 11, 2014 | 24.69 | 24.73 | 24.09 | 24.09 | 1,439,609 | -0.53(-2.14%) |
Nov 10, 2014 | 25.16 | 25.43 | 24.58 | 24.62 | 811,010 | -0.54(-2.15%) |
Nov 07, 2014 | 24.89 | 25.35 | 24.70 | 25.16 | 793,133 | +0.39(+1.56%) |
Nov 06, 2014 | 24.80 | 25.58 | 24.46 | 24.78 | 1,839,129 | +0.33(+1.37%) |
Nov 05, 2014 | 24.11 | 24.70 | 24.09 | 24.44 | 982,742 | +0.32(+1.35%) |
Nov 04, 2014 | 24.28 | 24.36 | 23.61 | 24.12 | 760,288 | -0.32(-1.29%) |
Nov 03, 2014 | 24.69 | 25.10 | 24.32 | 24.43 | 896,645 | -0.14(-0.57%) |
Oct 31, 2014 | 25.21 | 25.35 | 24.05 | 24.57 | 1,244,824 | -0.25(-1.01%) |
Oct 30, 2014 | 25.74 | 25.88 | 24.55 | 24.82 | 858,835 | -0.91(-3.55%) |
Oct 29, 2014 | 25.95 | 26.10 | 25.25 | 25.74 | 621,480 | -0.17(-0.66%) |
Oct 28, 2014 | 25.49 | 26.12 | 25.48 | 25.91 | 873,299 | +0.45(+1.77%) |
Oct 27, 2014 | 25.06 | 25.50 | 25.55 | 25.46 | 664,714 | -0.10(-0.38%) |
Oct 24, 2014 | 25.56 | 25.74 | 25.26 | 25.55 | 550,707 | +0.10(+0.38%) |
Oct 23, 2014 | 25.37 | 25.78 | 25.20 | 25.46 | 411,611 | +0.19(+0.75%) |
Oct 22, 2014 | 25.49 | 25.68 | 24.88 | 25.27 | 1,022,161 | -0.16(-0.64%) |
Oct 21, 2014 | 25.16 | 25.86 | 25.03 | 25.43 | 1,021,651 | +0.27(+1.07%) |
Oct 20, 2014 | 25.21 | 25.39 | 24.65 | 25.16 | 492,946 | +0.02(+0.09%) |
Oct 17, 2014 | 24.85 | 25.63 | 24.34 | 25.14 | 1,486,522 | +0.50(+2.03%) |
Oct 16, 2014 | 24.00 | 25.09 | 23.60 | 24.64 | 1,854,749 | +0.44(+1.82%) |
Oct 15, 2014 | 23.23 | 24.68 | 22.60 | 24.19 | 1,425,869 | +0.77(+3.29%) |
Oct 14, 2014 | 23.47 | 23.68 | 21.80 | 23.42 | 2,368,060 | -0.01(-0.06%) |
Oct 13, 2014 | 24.36 | 24.84 | 23.22 | 23.44 | 1,297,566 | -0.84(-3.46%) |
Oct 10, 2014 | 24.24 | 24.71 | 23.36 | 24.28 | 1,281,739 | -0.06(-0.23%) |
Oct 09, 2014 | 25.02 | 25.03 | 23.67 | 24.33 | 706,204 | -0.46(-1.87%) |
Oct 08, 2014 | 24.94 | 24.94 | 24.26 | 24.80 | 518,024 | -0.02(-0.07%) |
Oct 07, 2014 | 24.92 | 25.37 | 24.58 | 24.82 | 478,063 | -0.10(-0.41%) |
Oct 06, 2014 | 24.98 | 25.20 | 24.48 | 24.92 | 378,073 | -0.05(-0.19%) |
Oct 03, 2014 | 24.99 | 25.09 | 24.71 | 24.96 | 220,466 | -0.04(-0.15%) |
Oct 02, 2014 | 24.89 | 25.08 | 24.32 | 25.00 | 350,868 | -0.01(-0.06%) |