Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.59 | 21.49 | 21.49 | 21.49 | 12,162,058 | -0.14(-0.63%) |
Dec 30, 2014 | 21.84 | 21.87 | 21.57 | 21.63 | 12,565,614 | -0.38(-1.72%) |
Dec 29, 2014 | 21.95 | 22.07 | 21.86 | 22.00 | 13,406,418 | +0.03(+0.13%) |
Dec 26, 2014 | 22.02 | 22.07 | 21.87 | 21.98 | 10,630,923 | +0.02(+0.08%) |
Dec 24, 2014 | 22.11 | 21.96 | 21.96 | 21.96 | 6,180,357 | -0.10(-0.43%) |
Dec 23, 2014 | 21.85 | 22.15 | 21.77 | 22.06 | 13,889,316 | +0.01(+0.05%) |
Dec 22, 2014 | 22.11 | 22.14 | 21.76 | 22.04 | 18,054,866 | -0.17(-0.76%) |
Dec 19, 2014 | 21.87 | 22.22 | 21.70 | 22.21 | 19,213,708 | +0.61(+2.82%) |
Dec 18, 2014 | 21.50 | 21.62 | 21.23 | 21.60 | 27,658,836 | +0.36(+1.67%) |
Dec 17, 2014 | 20.26 | 21.28 | 20.22 | 21.25 | 25,573,632 | +1.09(+5.40%) |
Dec 16, 2014 | 19.82 | 20.61 | 19.68 | 20.16 | 31,169,528 | +0.46(+2.35%) |
Dec 15, 2014 | 20.34 | 20.49 | 19.66 | 19.70 | 28,564,812 | -0.73(-3.59%) |
Dec 12, 2014 | 20.84 | 20.92 | 20.43 | 20.43 | 21,604,628 | -0.61(-2.92%) |
Dec 11, 2014 | 21.25 | 21.41 | 21.03 | 21.05 | 17,269,690 | -0.23(-1.09%) |
Dec 10, 2014 | 21.55 | 21.57 | 21.14 | 21.28 | 18,764,198 | -0.44(-2.02%) |
Dec 09, 2014 | 21.72 | 22.06 | 21.47 | 21.72 | 21,565,266 | -0.20(-0.90%) |
Dec 08, 2014 | 22.30 | 22.31 | 21.86 | 21.91 | 18,865,380 | -0.63(-2.78%) |
Dec 05, 2014 | 22.64 | 22.68 | 22.44 | 22.54 | 12,250,303 | -0.23(-1.01%) |
Dec 04, 2014 | 22.77 | 22.90 | 22.57 | 22.77 | 14,629,698 | -0.52(-2.23%) |
Dec 03, 2014 | 23.08 | 23.45 | 22.97 | 23.29 | 13,318,009 | +0.33(+1.45%) |
Dec 02, 2014 | 22.53 | 23.23 | 22.44 | 22.96 | 23,027,798 | +0.50(+2.23%) |
Dec 01, 2014 | 22.34 | 22.50 | 21.91 | 22.46 | 24,977,296 | +0.29(+1.30%) |
Nov 28, 2014 | 22.46 | 22.51 | 22.09 | 22.17 | 24,744,738 | -1.28(-5.46%) |
Nov 26, 2014 | 23.46 | 23.45 | 23.45 | 23.45 | 6,104,974 | +0.01(+0.05%) |
Nov 25, 2014 | 23.67 | 23.71 | 23.41 | 23.44 | 11,097,366 | -0.27(-1.12%) |
Nov 24, 2014 | 23.91 | 23.94 | 23.63 | 23.70 | 9,708,736 | -0.21(-0.90%) |
Nov 21, 2014 | 23.84 | 23.97 | 23.74 | 23.92 | 10,498,412 | +0.37(+1.56%) |
Nov 20, 2014 | 23.39 | 23.62 | 23.37 | 23.55 | 6,853,735 | +0.13(+0.55%) |
Nov 19, 2014 | 23.37 | 23.52 | 23.21 | 23.42 | 8,053,459 | +0.20(+0.85%) |
Nov 18, 2014 | 23.27 | 23.34 | 23.10 | 23.22 | 7,539,215 | +0.16(+0.71%) |
Nov 17, 2014 | 22.95 | 23.14 | 22.84 | 23.06 | 8,118,401 | -0.02(-0.10%) |
Nov 14, 2014 | 22.78 | 23.13 | 22.77 | 23.08 | 9,803,441 | +0.15(+0.66%) |
Nov 13, 2014 | 22.98 | 23.04 | 22.81 | 22.93 | 15,204,778 | -0.29(-1.24%) |
Nov 12, 2014 | 23.23 | 23.43 | 23.18 | 23.22 | 10,823,554 | -0.32(-1.37%) |
Nov 11, 2014 | 23.36 | 23.63 | 23.29 | 23.54 | 9,616,645 | -0.06(-0.26%) |
Nov 10, 2014 | 23.72 | 23.82 | 23.55 | 23.60 | 8,993,084 | -0.11(-0.48%) |
Nov 07, 2014 | 23.67 | 23.87 | 23.65 | 23.71 | 10,113,961 | +0.11(+0.45%) |
Nov 06, 2014 | 23.69 | 23.74 | 23.42 | 23.61 | 8,023,304 | +0.06(+0.24%) |
Nov 05, 2014 | 23.39 | 23.64 | 23.26 | 23.55 | 9,428,642 | +0.41(+1.75%) |
Nov 04, 2014 | 23.33 | 23.35 | 23.00 | 23.14 | 14,449,207 | -0.45(-1.91%) |
Nov 03, 2014 | 23.86 | 23.94 | 23.58 | 23.59 | 12,133,266 | -0.56(-2.30%) |
Oct 31, 2014 | 23.93 | 24.15 | 23.72 | 24.15 | 13,486,055 | +0.19(+0.81%) |
Oct 30, 2014 | 23.71 | 24.04 | 23.58 | 23.95 | 11,970,414 | +0.12(+0.49%) |
Oct 29, 2014 | 23.89 | 24.03 | 23.68 | 23.84 | 13,218,273 | +0.03(+0.14%) |
Oct 28, 2014 | 23.51 | 23.82 | 23.41 | 23.80 | 13,368,043 | +0.49(+2.12%) |
Oct 27, 2014 | 23.23 | 23.43 | 23.43 | 23.31 | 12,620,061 | -0.12(-0.52%) |
Oct 24, 2014 | 23.37 | 23.45 | 23.22 | 23.43 | 7,844,733 | +0.00(+0.00%) |
Oct 23, 2014 | 23.32 | 23.57 | 23.25 | 23.43 | 8,907,299 | +0.34(+1.47%) |
Oct 22, 2014 | 23.32 | 23.42 | 23.09 | 23.09 | 9,088,700 | -0.39(-1.66%) |
Oct 21, 2014 | 23.29 | 23.55 | 23.15 | 23.48 | 9,862,075 | +0.61(+2.67%) |
Oct 20, 2014 | 22.84 | 22.87 | 22.67 | 22.87 | 11,441,037 | -0.16(-0.68%) |
Oct 17, 2014 | 22.97 | 23.17 | 22.91 | 23.03 | 19,996,176 | +0.40(+1.77%) |
Oct 16, 2014 | 22.03 | 22.77 | 21.92 | 22.63 | 17,947,834 | +0.05(+0.22%) |
Oct 15, 2014 | 22.49 | 22.61 | 21.98 | 22.58 | 19,191,704 | +0.01(+0.05%) |
Oct 14, 2014 | 22.84 | 22.93 | 22.49 | 22.57 | 15,332,187 | -0.34(-1.48%) |
Oct 13, 2014 | 23.29 | 23.39 | 22.88 | 22.90 | 9,371,923 | -0.18(-0.77%) |
Oct 10, 2014 | 23.13 | 23.32 | 22.93 | 23.08 | 13,347,822 | -0.25(-1.07%) |
Oct 09, 2014 | 23.69 | 23.74 | 23.31 | 23.33 | 12,546,067 | -0.64(-2.69%) |
Oct 08, 2014 | 23.79 | 24.02 | 23.55 | 23.98 | 16,125,485 | +0.33(+1.39%) |
Oct 07, 2014 | 23.86 | 23.92 | 23.64 | 23.65 | 7,986,367 | -0.27(-1.14%) |
Oct 06, 2014 | 23.76 | 24.01 | 23.74 | 23.92 | 8,848,967 | +0.19(+0.82%) |
Oct 03, 2014 | 23.87 | 23.92 | 23.70 | 23.73 | 12,462,439 | -0.26(-1.07%) |
Oct 02, 2014 | 24.12 | 24.14 | 23.67 | 23.98 | 14,278,191 | -0.29(-1.19%) |