Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.94 | 22.83 | 22.83 | 22.83 | 11,446,689 | -0.14(-0.63%) |
Dec 30, 2014 | 23.20 | 23.23 | 22.92 | 22.98 | 11,826,508 | -0.40(-1.72%) |
Dec 29, 2014 | 23.33 | 23.45 | 23.23 | 23.38 | 12,617,857 | +0.03(+0.13%) |
Dec 26, 2014 | 23.40 | 23.45 | 23.23 | 23.35 | 10,005,615 | +0.02(+0.08%) |
Dec 24, 2014 | 23.49 | 23.33 | 23.33 | 23.33 | 5,816,830 | -0.10(-0.43%) |
Dec 23, 2014 | 23.22 | 23.53 | 23.13 | 23.43 | 13,072,350 | +0.01(+0.05%) |
Dec 22, 2014 | 23.49 | 23.52 | 23.12 | 23.42 | 16,992,884 | -0.18(-0.76%) |
Dec 19, 2014 | 23.24 | 23.61 | 23.06 | 23.60 | 18,083,564 | +0.65(+2.82%) |
Dec 18, 2014 | 22.84 | 22.97 | 22.56 | 22.95 | 26,031,952 | +0.38(+1.67%) |
Dec 17, 2014 | 21.52 | 22.61 | 21.49 | 22.58 | 24,069,398 | +1.16(+5.40%) |
Dec 16, 2014 | 21.06 | 21.89 | 20.91 | 21.42 | 29,336,144 | +0.49(+2.35%) |
Dec 15, 2014 | 21.61 | 21.77 | 20.89 | 20.93 | 26,884,638 | -0.78(-3.59%) |
Dec 12, 2014 | 22.15 | 22.23 | 21.71 | 21.71 | 20,333,850 | -0.65(-2.92%) |
Dec 11, 2014 | 22.58 | 22.75 | 22.34 | 22.36 | 16,253,892 | -0.25(-1.09%) |
Dec 10, 2014 | 22.90 | 22.92 | 22.46 | 22.61 | 17,660,494 | -0.47(-2.03%) |
Dec 09, 2014 | 23.08 | 23.44 | 22.81 | 23.07 | 20,296,802 | -0.21(-0.90%) |
Dec 08, 2014 | 23.69 | 23.71 | 23.22 | 23.28 | 17,755,724 | -0.66(-2.78%) |
Dec 05, 2014 | 24.05 | 24.10 | 23.85 | 23.95 | 11,529,743 | -0.25(-1.02%) |
Dec 04, 2014 | 24.19 | 24.33 | 23.98 | 24.19 | 13,769,183 | -0.55(-2.23%) |
Dec 03, 2014 | 24.52 | 24.91 | 24.41 | 24.75 | 12,534,647 | +0.35(+1.45%) |
Dec 02, 2014 | 23.94 | 24.68 | 23.84 | 24.39 | 21,673,310 | +0.53(+2.23%) |
Dec 01, 2014 | 23.73 | 23.90 | 23.28 | 23.86 | 23,508,140 | +0.31(+1.30%) |
Nov 28, 2014 | 23.86 | 23.92 | 23.48 | 23.55 | 23,289,260 | -1.36(-5.46%) |
Nov 26, 2014 | 24.93 | 24.91 | 24.91 | 24.91 | 5,745,881 | +0.01(+0.05%) |
Nov 25, 2014 | 25.15 | 25.19 | 24.87 | 24.90 | 10,444,622 | -0.28(-1.12%) |
Nov 24, 2014 | 25.40 | 25.44 | 25.10 | 25.18 | 9,137,671 | -0.23(-0.90%) |
Nov 21, 2014 | 25.33 | 25.46 | 25.22 | 25.41 | 9,880,898 | +0.39(+1.56%) |
Nov 20, 2014 | 24.85 | 25.09 | 24.84 | 25.02 | 6,450,600 | +0.14(+0.55%) |
Nov 19, 2014 | 24.83 | 24.99 | 24.66 | 24.88 | 7,579,757 | +0.21(+0.85%) |
Nov 18, 2014 | 24.72 | 24.80 | 24.54 | 24.67 | 7,095,760 | +0.17(+0.71%) |
Nov 17, 2014 | 24.38 | 24.58 | 24.27 | 24.50 | 7,640,879 | -0.02(-0.10%) |
Nov 14, 2014 | 24.20 | 24.58 | 24.19 | 24.52 | 9,226,805 | +0.16(+0.66%) |
Nov 13, 2014 | 24.42 | 24.48 | 24.24 | 24.36 | 14,310,437 | -0.31(-1.24%) |
Nov 12, 2014 | 24.69 | 24.90 | 24.63 | 24.67 | 10,186,916 | -0.34(-1.37%) |
Nov 11, 2014 | 24.82 | 25.11 | 24.75 | 25.01 | 9,050,996 | -0.07(-0.26%) |
Nov 10, 2014 | 25.20 | 25.31 | 25.02 | 25.07 | 8,464,113 | -0.12(-0.48%) |
Nov 07, 2014 | 25.15 | 25.36 | 25.12 | 25.19 | 9,519,060 | +0.11(+0.45%) |
Nov 06, 2014 | 25.17 | 25.22 | 24.88 | 25.08 | 7,551,376 | +0.06(+0.24%) |
Nov 05, 2014 | 24.85 | 25.11 | 24.71 | 25.02 | 8,874,052 | +0.43(+1.75%) |
Nov 04, 2014 | 24.78 | 24.81 | 24.44 | 24.59 | 13,599,309 | -0.48(-1.91%) |
Nov 03, 2014 | 25.35 | 25.43 | 25.05 | 25.07 | 11,419,591 | -0.59(-2.30%) |
Oct 31, 2014 | 25.42 | 25.66 | 25.20 | 25.66 | 12,692,810 | +0.21(+0.81%) |
Oct 30, 2014 | 25.19 | 25.55 | 25.06 | 25.45 | 11,266,318 | +0.12(+0.49%) |
Oct 29, 2014 | 25.39 | 25.53 | 25.16 | 25.33 | 12,440,778 | +0.04(+0.14%) |
Oct 28, 2014 | 24.98 | 25.30 | 24.87 | 25.29 | 12,581,739 | +0.53(+2.12%) |
Oct 27, 2014 | 24.68 | 24.90 | 24.90 | 24.77 | 11,877,753 | -0.13(-0.52%) |
Oct 24, 2014 | 24.83 | 24.92 | 24.67 | 24.90 | 7,383,308 | +0.00(+0.00%) |
Oct 23, 2014 | 24.78 | 25.04 | 24.70 | 24.90 | 8,383,374 | +0.36(+1.47%) |
Oct 22, 2014 | 24.78 | 24.89 | 24.53 | 24.54 | 8,554,105 | -0.41(-1.66%) |
Oct 21, 2014 | 24.74 | 25.02 | 24.60 | 24.95 | 9,281,990 | +0.65(+2.67%) |
Oct 20, 2014 | 24.27 | 24.29 | 24.08 | 24.30 | 10,768,078 | -0.17(-0.68%) |
Oct 17, 2014 | 24.41 | 24.62 | 24.34 | 24.47 | 18,820,008 | +0.43(+1.77%) |
Oct 16, 2014 | 23.40 | 24.19 | 23.29 | 24.04 | 16,892,148 | +0.05(+0.22%) |
Oct 15, 2014 | 23.90 | 24.02 | 23.36 | 23.99 | 18,062,854 | +0.01(+0.05%) |
Oct 14, 2014 | 24.27 | 24.37 | 23.90 | 23.98 | 14,430,353 | -0.36(-1.48%) |
Oct 13, 2014 | 24.75 | 24.86 | 24.31 | 24.34 | 8,820,669 | -0.19(-0.77%) |
Oct 10, 2014 | 24.57 | 24.78 | 24.37 | 24.52 | 12,562,708 | -0.27(-1.07%) |
Oct 09, 2014 | 25.17 | 25.23 | 24.77 | 24.79 | 11,808,111 | -0.68(-2.69%) |
Oct 08, 2014 | 25.27 | 25.52 | 25.03 | 25.48 | 15,176,988 | +0.35(+1.39%) |
Oct 07, 2014 | 25.35 | 25.41 | 25.12 | 25.13 | 7,516,611 | -0.29(-1.14%) |
Oct 06, 2014 | 25.25 | 25.51 | 25.23 | 25.42 | 8,328,473 | +0.21(+0.82%) |
Oct 03, 2014 | 25.36 | 25.41 | 25.18 | 25.21 | 11,729,402 | -0.27(-1.07%) |
Oct 02, 2014 | 25.63 | 25.65 | 25.14 | 25.48 | 13,438,353 | -0.31(-1.19%) |