Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.08 | 24.88 | 24.88 | 24.88 | 833,344 | -0.14(-0.57%) |
Dec 30, 2014 | 25.13 | 25.17 | 24.94 | 25.02 | 884,784 | -0.04(-0.17%) |
Dec 29, 2014 | 25.41 | 25.45 | 25.07 | 25.07 | 1,281,929 | -0.36(-1.41%) |
Dec 26, 2014 | 25.30 | 25.56 | 25.30 | 25.42 | 841,552 | +0.15(+0.59%) |
Dec 24, 2014 | 25.21 | 25.28 | 25.28 | 25.28 | 492,386 | +0.17(+0.66%) |
Dec 23, 2014 | 24.96 | 25.27 | 24.92 | 25.11 | 943,510 | +0.18(+0.72%) |
Dec 22, 2014 | 24.91 | 25.07 | 24.80 | 24.93 | 1,117,128 | +0.12(+0.47%) |
Dec 19, 2014 | 24.63 | 24.96 | 24.55 | 24.81 | 1,558,136 | +0.28(+1.16%) |
Dec 18, 2014 | 24.43 | 24.53 | 24.18 | 24.53 | 1,446,664 | +0.15(+0.61%) |
Dec 17, 2014 | 24.44 | 24.49 | 24.17 | 24.38 | 1,432,111 | +0.01(+0.05%) |
Dec 16, 2014 | 23.85 | 24.55 | 23.70 | 24.37 | 1,610,226 | +0.52(+2.20%) |
Dec 15, 2014 | 23.88 | 24.07 | 23.74 | 23.85 | 1,194,073 | +0.00(+0.00%) |
Dec 12, 2014 | 24.07 | 24.17 | 23.84 | 23.85 | 898,309 | -0.30(-1.23%) |
Dec 11, 2014 | 23.99 | 24.28 | 23.88 | 24.14 | 1,178,358 | +0.23(+0.95%) |
Dec 10, 2014 | 24.01 | 24.25 | 23.81 | 23.91 | 999,781 | -0.26(-1.07%) |
Dec 09, 2014 | 24.14 | 24.30 | 24.04 | 24.17 | 1,122,036 | -0.10(-0.41%) |
Dec 08, 2014 | 24.38 | 24.43 | 24.18 | 24.27 | 1,000,106 | -0.18(-0.73%) |
Dec 05, 2014 | 24.46 | 24.62 | 24.34 | 24.45 | 921,028 | -0.04(-0.18%) |
Dec 04, 2014 | 24.60 | 24.78 | 24.33 | 24.49 | 914,533 | -0.15(-0.63%) |
Dec 03, 2014 | 24.50 | 24.71 | 24.49 | 24.65 | 780,303 | +0.14(+0.55%) |
Dec 02, 2014 | 24.55 | 24.64 | 24.34 | 24.51 | 1,289,966 | -0.12(-0.50%) |
Dec 01, 2014 | 24.88 | 25.08 | 24.54 | 24.63 | 1,940,999 | +0.21(+0.86%) |
Nov 28, 2014 | 23.92 | 24.48 | 23.91 | 24.43 | 549,065 | +0.39(+1.64%) |
Nov 26, 2014 | 23.91 | 24.03 | 24.03 | 24.03 | 611,713 | +0.12(+0.49%) |
Nov 25, 2014 | 23.73 | 24.01 | 23.73 | 23.91 | 3,166,098 | +0.24(+1.02%) |
Nov 24, 2014 | 23.66 | 23.81 | 23.55 | 23.67 | 623,094 | +0.07(+0.29%) |
Nov 21, 2014 | 23.77 | 23.78 | 23.53 | 23.60 | 685,624 | +0.08(+0.34%) |
Nov 20, 2014 | 23.44 | 23.59 | 23.38 | 23.52 | 606,977 | +0.06(+0.24%) |
Nov 19, 2014 | 23.41 | 23.61 | 23.33 | 23.47 | 781,655 | -0.01(-0.05%) |
Nov 18, 2014 | 23.59 | 23.74 | 23.44 | 23.48 | 815,224 | +0.19(+0.80%) |
Nov 17, 2014 | 23.16 | 23.45 | 23.15 | 23.29 | 1,471,594 | +0.02(+0.10%) |
Nov 14, 2014 | 23.11 | 23.29 | 23.01 | 23.27 | 974,496 | +0.21(+0.92%) |
Nov 13, 2014 | 23.21 | 23.23 | 22.96 | 23.06 | 2,945,119 | -0.10(-0.42%) |
Nov 12, 2014 | 22.96 | 23.26 | 22.90 | 23.16 | 1,173,223 | +0.19(+0.84%) |
Nov 11, 2014 | 22.96 | 23.02 | 22.84 | 22.96 | 845,862 | -0.02(-0.11%) |
Nov 10, 2014 | 22.88 | 23.02 | 22.77 | 22.99 | 1,433,320 | +0.19(+0.85%) |
Nov 07, 2014 | 22.72 | 22.97 | 22.68 | 22.79 | 878,315 | +0.10(+0.43%) |
Nov 06, 2014 | 22.93 | 23.02 | 22.68 | 22.70 | 838,812 | -0.23(-1.00%) |
Nov 05, 2014 | 22.57 | 22.99 | 22.57 | 22.93 | 1,175,671 | +0.38(+1.67%) |
Nov 04, 2014 | 22.41 | 22.59 | 22.29 | 22.55 | 896,845 | +0.04(+0.19%) |
Nov 03, 2014 | 22.53 | 22.67 | 22.38 | 22.51 | 1,075,460 | -0.03(-0.13%) |
Oct 31, 2014 | 22.66 | 22.73 | 22.45 | 22.54 | 1,529,613 | -0.07(-0.32%) |
Oct 30, 2014 | 22.64 | 22.73 | 22.34 | 22.61 | 1,524,290 | -0.01(-0.03%) |
Oct 29, 2014 | 22.76 | 22.90 | 22.53 | 22.62 | 2,082,159 | -0.14(-0.61%) |
Oct 28, 2014 | 22.62 | 22.76 | 22.46 | 22.76 | 986,174 | +0.28(+1.27%) |
Oct 27, 2014 | 22.31 | 22.55 | 22.37 | 22.47 | 1,103,867 | +0.10(+0.43%) |
Oct 24, 2014 | 21.92 | 22.41 | 21.92 | 22.37 | 1,440,026 | +0.50(+2.27%) |
Oct 23, 2014 | 21.88 | 22.07 | 21.84 | 21.88 | 1,594,666 | +0.11(+0.50%) |
Oct 22, 2014 | 21.89 | 22.04 | 21.76 | 21.77 | 1,568,569 | -0.25(-1.15%) |
Oct 21, 2014 | 21.73 | 22.14 | 21.53 | 22.02 | 2,609,716 | +0.45(+2.08%) |
Oct 20, 2014 | 21.47 | 21.59 | 21.42 | 21.57 | 876,882 | +0.10(+0.48%) |
Oct 17, 2014 | 21.55 | 21.65 | 21.36 | 21.47 | 1,472,958 | -0.04(-0.20%) |
Oct 16, 2014 | 21.18 | 21.67 | 21.12 | 21.51 | 1,415,106 | -0.15(-0.67%) |
Oct 15, 2014 | 21.42 | 21.67 | 21.18 | 21.66 | 3,270,490 | +0.06(+0.28%) |
Oct 14, 2014 | 21.51 | 21.92 | 21.45 | 21.60 | 2,224,683 | -0.33(-1.52%) |
Oct 13, 2014 | 21.96 | 22.23 | 21.93 | 21.93 | 1,351,581 | -0.08(-0.39%) |
Oct 10, 2014 | 22.19 | 22.33 | 21.94 | 22.02 | 2,516,569 | -0.25(-1.14%) |
Oct 09, 2014 | 22.48 | 22.57 | 22.23 | 22.27 | 1,164,125 | -0.25(-1.10%) |
Oct 08, 2014 | 22.30 | 22.54 | 22.19 | 22.52 | 1,140,285 | +0.26(+1.17%) |
Oct 07, 2014 | 22.54 | 22.60 | 22.26 | 22.26 | 957,372 | -0.39(-1.71%) |
Oct 06, 2014 | 22.60 | 22.77 | 22.48 | 22.65 | 1,430,286 | +0.17(+0.75%) |
Oct 03, 2014 | 22.04 | 22.53 | 22.01 | 22.48 | 1,394,861 | +0.37(+1.67%) |
Oct 02, 2014 | 22.10 | 22.14 | 21.77 | 22.11 | 1,185,015 | +0.07(+0.33%) |