Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.24 | 23.91 | 23.91 | 23.91 | 29,949,736 | -0.35(-1.46%) |
Dec 30, 2014 | 24.13 | 24.40 | 24.11 | 24.26 | 19,870,684 | -0.00(-0.01%) |
Dec 29, 2014 | 23.96 | 24.34 | 23.94 | 24.26 | 17,398,014 | +0.20(+0.84%) |
Dec 26, 2014 | 23.92 | 24.13 | 23.83 | 24.06 | 13,809,052 | +0.13(+0.54%) |
Dec 24, 2014 | 23.89 | 23.93 | 23.93 | 23.93 | 11,649,209 | +0.07(+0.29%) |
Dec 23, 2014 | 23.69 | 23.98 | 23.62 | 23.86 | 27,471,448 | +0.28(+1.19%) |
Dec 22, 2014 | 23.58 | 23.82 | 23.52 | 23.58 | 46,531,892 | +0.02(+0.09%) |
Dec 19, 2014 | 23.14 | 23.63 | 23.14 | 23.56 | 51,694,892 | +0.36(+1.56%) |
Dec 18, 2014 | 22.83 | 23.30 | 22.66 | 23.20 | 42,318,508 | +0.39(+1.73%) |
Dec 17, 2014 | 22.56 | 22.87 | 22.56 | 22.80 | 31,070,624 | +0.22(+0.96%) |
Dec 16, 2014 | 22.59 | 23.01 | 22.56 | 22.59 | 38,285,240 | -0.05(-0.24%) |
Dec 15, 2014 | 22.95 | 22.98 | 22.60 | 22.64 | 31,386,576 | -0.17(-0.74%) |
Dec 12, 2014 | 22.67 | 23.07 | 22.67 | 22.81 | 27,571,956 | -0.22(-0.98%) |
Dec 11, 2014 | 22.97 | 23.26 | 22.86 | 23.04 | 25,492,834 | +0.13(+0.58%) |
Dec 10, 2014 | 23.09 | 23.22 | 22.80 | 22.90 | 29,583,942 | -0.26(-1.10%) |
Dec 09, 2014 | 23.05 | 23.30 | 22.93 | 23.16 | 24,734,320 | -0.07(-0.30%) |
Dec 08, 2014 | 23.19 | 23.36 | 23.09 | 23.23 | 23,224,834 | +0.01(+0.04%) |
Dec 05, 2014 | 23.21 | 23.38 | 23.15 | 23.22 | 19,421,164 | -0.01(-0.06%) |
Dec 04, 2014 | 23.43 | 23.59 | 23.12 | 23.23 | 36,533,188 | -0.32(-1.34%) |
Dec 03, 2014 | 23.52 | 23.59 | 23.29 | 23.55 | 25,184,346 | +0.05(+0.21%) |
Dec 02, 2014 | 23.28 | 23.56 | 23.20 | 23.50 | 24,106,258 | +0.17(+0.74%) |
Dec 01, 2014 | 23.48 | 23.48 | 23.19 | 23.33 | 28,099,532 | -0.18(-0.77%) |
Nov 28, 2014 | 23.61 | 23.61 | 23.40 | 23.51 | 13,431,925 | +0.07(+0.32%) |
Nov 26, 2014 | 23.40 | 23.43 | 23.43 | 23.43 | 22,325,872 | +0.10(+0.42%) |
Nov 25, 2014 | 22.93 | 23.36 | 22.83 | 23.33 | 42,578,916 | +0.66(+2.92%) |
Nov 24, 2014 | 22.39 | 22.68 | 22.36 | 22.67 | 31,333,328 | +0.39(+1.73%) |
Nov 21, 2014 | 22.60 | 22.74 | 22.20 | 22.29 | 45,841,412 | -0.12(-0.55%) |
Nov 20, 2014 | 22.41 | 22.45 | 22.27 | 22.41 | 22,422,284 | +0.00(+0.00%) |
Nov 19, 2014 | 22.39 | 22.42 | 22.22 | 22.41 | 40,499,748 | -0.02(-0.07%) |
Nov 18, 2014 | 22.34 | 22.49 | 22.16 | 22.43 | 33,529,106 | +0.11(+0.51%) |
Nov 17, 2014 | 22.26 | 22.40 | 22.13 | 22.31 | 31,679,958 | +0.02(+0.08%) |
Nov 14, 2014 | 22.45 | 22.45 | 22.16 | 22.30 | 24,310,204 | -0.08(-0.37%) |
Nov 13, 2014 | 22.13 | 22.51 | 22.01 | 22.38 | 50,357,080 | +0.29(+1.31%) |
Nov 12, 2014 | 21.84 | 22.25 | 21.79 | 22.09 | 70,133,032 | +0.26(+1.21%) |
Nov 11, 2014 | 21.79 | 21.88 | 21.25 | 21.83 | 94,598,296 | +0.00(+0.02%) |
Nov 10, 2014 | 22.77 | 22.77 | 21.34 | 21.82 | 160,456,288 | -0.91(-3.99%) |
Nov 07, 2014 | 22.85 | 22.85 | 22.42 | 22.73 | 42,517,760 | -0.09(-0.42%) |
Nov 06, 2014 | 22.78 | 22.85 | 22.50 | 22.82 | 24,300,656 | +0.12(+0.53%) |
Nov 05, 2014 | 22.61 | 22.76 | 22.44 | 22.70 | 22,852,612 | +0.19(+0.84%) |
Nov 04, 2014 | 22.92 | 22.97 | 22.34 | 22.51 | 33,053,424 | -0.40(-1.74%) |
Nov 03, 2014 | 22.77 | 23.00 | 22.77 | 22.91 | 28,620,154 | +0.10(+0.45%) |
Oct 31, 2014 | 22.95 | 22.95 | 22.57 | 22.81 | 42,932,664 | +0.41(+1.84%) |
Oct 30, 2014 | 22.43 | 22.62 | 22.29 | 22.40 | 32,070,492 | -0.23(-1.00%) |
Oct 29, 2014 | 22.50 | 22.64 | 22.40 | 22.62 | 40,386,172 | +0.07(+0.31%) |
Oct 28, 2014 | 22.32 | 22.64 | 22.32 | 22.55 | 35,256,324 | +0.28(+1.26%) |
Oct 27, 2014 | 22.34 | 22.48 | 22.18 | 22.27 | 32,231,774 | -0.09(-0.39%) |
Oct 24, 2014 | 22.13 | 22.53 | 22.02 | 22.36 | 54,365,844 | +0.43(+1.95%) |
Oct 23, 2014 | 21.50 | 22.06 | 21.39 | 21.93 | 53,092,712 | +0.71(+3.36%) |
Oct 22, 2014 | 21.51 | 21.68 | 21.16 | 21.22 | 54,310,396 | -0.29(-1.34%) |
Oct 21, 2014 | 21.30 | 21.75 | 21.27 | 21.51 | 68,230,024 | +0.37(+1.73%) |
Oct 20, 2014 | 20.89 | 21.21 | 20.70 | 21.14 | 34,445,500 | +0.26(+1.22%) |
Oct 17, 2014 | 20.60 | 21.22 | 20.60 | 20.89 | 70,946,392 | +0.45(+2.20%) |
Oct 16, 2014 | 20.65 | 20.71 | 20.41 | 20.44 | 108,665,048 | -0.52(-2.48%) |
Oct 15, 2014 | 20.92 | 21.13 | 20.33 | 20.96 | 100,087,688 | -0.26(-1.20%) |
Oct 14, 2014 | 21.45 | 21.57 | 21.17 | 21.21 | 65,283,636 | -0.07(-0.33%) |
Oct 13, 2014 | 21.57 | 21.85 | 21.25 | 21.28 | 53,678,884 | -0.40(-1.86%) |
Oct 10, 2014 | 22.02 | 22.20 | 21.67 | 21.69 | 66,916,904 | -0.29(-1.31%) |
Oct 09, 2014 | 22.57 | 22.58 | 21.96 | 21.97 | 46,027,420 | -0.60(-2.65%) |
Oct 08, 2014 | 22.00 | 22.75 | 21.90 | 22.57 | 55,047,484 | +0.64(+2.91%) |
Oct 07, 2014 | 21.92 | 22.05 | 21.69 | 21.93 | 30,099,748 | -0.07(-0.32%) |
Oct 06, 2014 | 22.15 | 22.21 | 21.95 | 22.00 | 19,941,874 | -0.11(-0.48%) |
Oct 03, 2014 | 21.79 | 22.27 | 21.79 | 22.11 | 35,187,960 | +0.33(+1.53%) |
Oct 02, 2014 | 21.77 | 21.83 | 21.28 | 21.78 | 43,806,248 | -0.04(-0.17%) |