Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.63 | 23.63 | 23.63 | 0 | +0.14(+0.60%) | |
Dec 30, 2014 | 23.40 | 23.95 | 23.30 | 23.49 | 1,029,864 | +0.45(+1.95%) |
Dec 29, 2014 | 23.38 | 23.50 | 22.94 | 23.04 | 705,334 | -0.16(-0.69%) |
Dec 24, 2014 | 23.20 | 23.20 | 23.20 | 0 | +0.51(+2.25%) | |
Dec 23, 2014 | 22.76 | 23.57 | 22.48 | 22.69 | 825,510 | +0.02(+0.09%) |
Dec 22, 2014 | 23.95 | 24.05 | 22.41 | 22.67 | 1,259,288 | -1.10(-4.63%) |
Dec 19, 2014 | 24.30 | 24.63 | 23.71 | 23.77 | 3,813,182 | -0.26(-1.08%) |
Dec 18, 2014 | 24.18 | 24.23 | 23.20 | 24.03 | 1,840,520 | +0.36(+1.52%) |
Dec 17, 2014 | 22.08 | 23.76 | 21.78 | 23.67 | 4,130,850 | +1.72(+7.84%) |
Dec 16, 2014 | 21.76 | 21.95 | 2,314,488 | -0.52(-2.31%) | ||
Dec 15, 2014 | 23.52 | 23.88 | 22.42 | 22.47 | 1,561,318 | -1.36(-5.71%) |
Dec 12, 2014 | 23.94 | 24.45 | 23.64 | 23.83 | 1,251,822 | -0.16(-0.67%) |
Dec 11, 2014 | 24.10 | 24.87 | 23.81 | 23.99 | 1,267,148 | -0.35(-1.44%) |
Dec 10, 2014 | 24.98 | 25.49 | 24.23 | 24.34 | 1,561,441 | -0.64(-2.56%) |
Dec 09, 2014 | 24.64 | 25.35 | 24.50 | 24.98 | 2,006,370 | +0.75(+3.10%) |
Dec 08, 2014 | 24.59 | 24.60 | 23.44 | 24.23 | 1,971,641 | +0.06(+0.25%) |
Dec 05, 2014 | 23.80 | 24.44 | 23.42 | 24.17 | 2,177,722 | +0.10(+0.42%) |
Dec 04, 2014 | 24.71 | 24.90 | 23.87 | 24.07 | 1,912,641 | -0.56(-2.27%) |
Dec 03, 2014 | 24.06 | 24.87 | 23.83 | 24.63 | 3,762,005 | +0.95(+4.01%) |
Dec 02, 2014 | 23.90 | 24.48 | 23.44 | 23.68 | 1,930,166 | -0.53(-2.19%) |
Dec 01, 2014 | 23.07 | 24.33 | 23.07 | 24.21 | 1,847,053 | +1.63(+7.22%) |
Nov 28, 2014 | 23.38 | 23.52 | 22.44 | 22.58 | 922,239 | -1.26(-5.29%) |
Nov 27, 2014 | 23.90 | 24.04 | 23.46 | 23.84 | 268,656 | -0.22(-0.91%) |
Nov 26, 2014 | 24.58 | 24.58 | 24.00 | 24.06 | 1,334,701 | -0.60(-2.43%) |
Nov 25, 2014 | 23.75 | 24.66 | 23.74 | 24.66 | 2,674,655 | +0.86(+3.61%) |
Nov 24, 2014 | 23.80 | 24.21 | 23.54 | 23.80 | 1,784,979 | -0.16(-0.67%) |
Nov 21, 2014 | 24.61 | 24.70 | 23.71 | 23.96 | 1,949,656 | -0.13(-0.54%) |
Nov 20, 2014 | 23.74 | 24.22 | 23.58 | 24.09 | 1,768,729 | +0.65(+2.77%) |
Nov 19, 2014 | 24.17 | 24.30 | 23.21 | 23.44 | 2,467,615 | -0.69(-2.86%) |
Nov 18, 2014 | 23.73 | 24.22 | 23.44 | 24.13 | 1,998,233 | +0.86(+3.70%) |
Nov 17, 2014 | 22.80 | 23.57 | 22.54 | 23.27 | 2,022,640 | +0.47(+2.06%) |
Nov 14, 2014 | 21.34 | 23.00 | 21.08 | 22.80 | 2,582,644 | +1.10(+5.07%) |
Nov 13, 2014 | 21.87 | 22.16 | 21.30 | 21.70 | 2,271,152 | +0.19(+0.88%) |
Nov 12, 2014 | 21.28 | 21.89 | 20.78 | 21.51 | 2,286,926 | +0.34(+1.61%) |
Nov 11, 2014 | 20.65 | 21.58 | 20.63 | 21.17 | 2,203,477 | +0.76(+3.72%) |
Nov 10, 2014 | 21.14 | 21.20 | 20.29 | 20.41 | 1,811,762 | -0.97(-4.54%) |
Nov 07, 2014 | 20.68 | 21.52 | 20.67 | 21.38 | 1,624,464 | +1.00(+4.91%) |
Nov 06, 2014 | 19.50 | 20.84 | 19.50 | 20.38 | 2,167,702 | +0.95(+4.89%) |
Nov 05, 2014 | 19.10 | 20.34 | 18.93 | 19.43 | 1,862,804 | -0.19(-0.97%) |
Nov 04, 2014 | 20.22 | 20.36 | 19.57 | 19.62 | 1,404,112 | -0.72(-3.54%) |
Nov 03, 2014 | 19.59 | 20.46 | 19.43 | 20.34 | 1,787,833 | +0.75(+3.83%) |
Oct 31, 2014 | 19.24 | 19.95 | 18.92 | 19.59 | 2,852,261 | -0.41(-2.05%) |
Oct 30, 2014 | 21.21 | 21.29 | 19.89 | 20.00 | 2,032,963 | -1.52(-7.06%) |
Oct 29, 2014 | 21.94 | 22.31 | 21.32 | 21.52 | 1,518,014 | -0.70(-3.15%) |
Oct 28, 2014 | 21.89 | 22.32 | 21.62 | 22.22 | 777,399 | +0.48(+2.21%) |
Oct 27, 2014 | 22.04 | 22.04 | 21.66 | 21.74 | 760,478 | -0.43(-1.94%) |
Oct 24, 2014 | 22.21 | 22.31 | 21.77 | 22.17 | 961,667 | +0.01(+0.05%) |
Oct 23, 2014 | 21.85 | 22.38 | 21.58 | 22.16 | 1,094,340 | +0.40(+1.84%) |
Oct 22, 2014 | 21.61 | 21.76 | 1,208,724 | -0.81(-3.59%) | ||
Oct 21, 2014 | 22.99 | 22.99 | 22.43 | 22.57 | 996,467 | +0.03(+0.13%) |
Oct 20, 2014 | 22.12 | 22.56 | 22.09 | 22.54 | 1,087,463 | +0.57(+2.59%) |
Oct 17, 2014 | 22.24 | 22.33 | 21.80 | 21.97 | 1,491,391 | -0.31(-1.39%) |
Oct 16, 2014 | 22.30 | 22.86 | 22.13 | 22.28 | 1,776,544 | -0.10(-0.45%) |
Oct 15, 2014 | 22.57 | 23.25 | 22.07 | 22.38 | 2,107,998 | -0.05(-0.22%) |
Oct 14, 2014 | 22.05 | 22.80 | 21.98 | 22.43 | 1,879,787 | +0.65(+2.98%) |
Oct 10, 2014 | 21.78 | 21.78 | 21.78 | 0 | -0.06(-0.27%) | |
Oct 09, 2014 | 23.12 | 23.12 | 21.33 | 21.84 | 2,009,727 | -1.00(-4.38%) |
Oct 08, 2014 | 21.57 | 22.98 | 21.06 | 22.84 | 2,454,531 | +1.55(+7.28%) |
Oct 07, 2014 | 21.89 | 21.98 | 21.15 | 21.29 | 1,383,827 | -0.50(-2.29%) |
Oct 06, 2014 | 21.73 | 21.93 | 21.44 | 21.79 | 932,074 | +0.19(+0.88%) |
Oct 03, 2014 | 22.17 | 22.17 | 21.56 | 21.60 | 1,465,865 | -0.79(-3.53%) |
Oct 02, 2014 | 22.60 | 22.60 | 21.81 | 22.39 | 1,403,580 | -0.08(-0.36%) |