Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.77 | 23.80 | 23.80 | 23.80 | 2,613,054 | +0.00(+0.00%) |
Dec 30, 2014 | 23.81 | 23.88 | 23.73 | 23.80 | 1,602,749 | +0.00(+0.00%) |
Dec 29, 2014 | 23.76 | 23.93 | 23.73 | 23.80 | 912,674 | -0.02(-0.07%) |
Dec 26, 2014 | 23.79 | 23.91 | 23.67 | 23.81 | 557,717 | +0.10(+0.42%) |
Dec 24, 2014 | 23.72 | 23.72 | 23.72 | 23.72 | 772,504 | +0.04(+0.17%) |
Dec 23, 2014 | 23.45 | 23.73 | 23.39 | 23.67 | 2,241,604 | +0.30(+1.27%) |
Dec 22, 2014 | 23.57 | 23.59 | 23.31 | 23.38 | 2,046,488 | -0.17(-0.74%) |
Dec 19, 2014 | 23.29 | 23.60 | 23.24 | 23.55 | 3,692,357 | +0.26(+1.13%) |
Dec 18, 2014 | 23.34 | 23.41 | 22.99 | 23.29 | 2,268,325 | +0.31(+1.36%) |
Dec 17, 2014 | 22.01 | 23.11 | 22.01 | 22.97 | 2,635,357 | +0.57(+2.56%) |
Dec 16, 2014 | 22.10 | 22.76 | 22.04 | 22.40 | 4,357,984 | +0.32(+1.44%) |
Dec 15, 2014 | 22.29 | 22.45 | 21.99 | 22.08 | 3,043,753 | -0.20(-0.88%) |
Dec 12, 2014 | 22.45 | 22.59 | 22.26 | 22.28 | 2,156,800 | -0.37(-1.65%) |
Dec 11, 2014 | 22.56 | 22.97 | 22.53 | 22.65 | 3,400,099 | -0.03(-0.14%) |
Dec 10, 2014 | 23.20 | 23.20 | 22.53 | 22.68 | 3,181,986 | -0.62(-2.65%) |
Dec 09, 2014 | 23.01 | 23.34 | 22.99 | 23.30 | 1,622,653 | +0.13(+0.56%) |
Dec 08, 2014 | 23.64 | 23.67 | 22.92 | 23.17 | 1,766,450 | -0.63(-2.66%) |
Dec 05, 2014 | 23.88 | 23.95 | 23.73 | 23.81 | 2,074,987 | -0.15(-0.61%) |
Dec 04, 2014 | 24.41 | 24.41 | 23.86 | 23.95 | 1,934,416 | -0.46(-1.90%) |
Dec 03, 2014 | 24.19 | 24.47 | 24.15 | 24.42 | 1,314,714 | +0.26(+1.08%) |
Dec 02, 2014 | 24.14 | 24.31 | 24.00 | 24.16 | 1,615,424 | -0.11(-0.45%) |
Dec 01, 2014 | 24.30 | 24.42 | 24.07 | 24.27 | 3,858,425 | -0.08(-0.32%) |
Nov 28, 2014 | 24.60 | 24.60 | 24.29 | 24.34 | 1,611,701 | -0.81(-3.23%) |
Nov 26, 2014 | 25.20 | 25.16 | 25.16 | 25.16 | 798,941 | +0.02(+0.10%) |
Nov 25, 2014 | 25.03 | 25.23 | 25.03 | 25.13 | 1,210,849 | +0.17(+0.68%) |
Nov 24, 2014 | 25.21 | 25.21 | 24.86 | 24.96 | 766,507 | -0.27(-1.06%) |
Nov 21, 2014 | 25.30 | 25.34 | 25.16 | 25.23 | 1,359,388 | +0.24(+0.98%) |
Nov 20, 2014 | 24.73 | 25.00 | 24.68 | 24.99 | 1,236,840 | +0.24(+0.95%) |
Nov 19, 2014 | 24.71 | 24.85 | 24.62 | 24.75 | 919,614 | -0.07(-0.26%) |
Nov 18, 2014 | 24.67 | 24.85 | 24.67 | 24.82 | 695,572 | +0.15(+0.63%) |
Nov 17, 2014 | 24.44 | 24.77 | 24.44 | 24.66 | 1,253,152 | +0.01(+0.03%) |
Nov 14, 2014 | 24.39 | 24.66 | 24.37 | 24.65 | 814,161 | +0.26(+1.07%) |
Nov 13, 2014 | 24.60 | 24.66 | 24.31 | 24.39 | 1,392,835 | -0.20(-0.83%) |
Nov 12, 2014 | 24.39 | 24.61 | 24.36 | 24.60 | 853,979 | +0.20(+0.80%) |
Nov 11, 2014 | 24.23 | 24.45 | 24.22 | 24.40 | 1,153,972 | +0.17(+0.70%) |
Nov 10, 2014 | 24.38 | 24.46 | 24.18 | 24.23 | 1,610,634 | -0.04(-0.17%) |
Nov 07, 2014 | 24.04 | 24.28 | 24.03 | 24.27 | 1,913,029 | +0.41(+1.74%) |
Nov 06, 2014 | 23.92 | 24.05 | 23.75 | 23.86 | 1,361,531 | -0.07(-0.31%) |
Nov 05, 2014 | 23.68 | 24.02 | 23.65 | 23.93 | 2,825,402 | +0.32(+1.34%) |
Nov 04, 2014 | 23.77 | 23.84 | 23.51 | 23.61 | 2,790,895 | -0.34(-1.43%) |
Nov 03, 2014 | 24.35 | 24.35 | 23.92 | 23.95 | 8,324,331 | -0.37(-1.54%) |
Oct 31, 2014 | 24.21 | 24.34 | 24.14 | 24.33 | 10,747,363 | +0.13(+0.54%) |
Oct 30, 2014 | 24.30 | 24.37 | 24.12 | 24.20 | 1,019,510 | -0.10(-0.40%) |
Oct 29, 2014 | 24.64 | 24.68 | 24.17 | 24.29 | 1,492,501 | -0.20(-0.80%) |
Oct 28, 2014 | 24.21 | 24.52 | 24.18 | 24.49 | 1,572,019 | +0.40(+1.65%) |
Oct 27, 2014 | 24.01 | 24.16 | 24.25 | 24.09 | 3,631,285 | -0.15(-0.64%) |
Oct 24, 2014 | 24.20 | 24.31 | 24.10 | 24.25 | 719,974 | +0.15(+0.61%) |
Oct 23, 2014 | 23.97 | 24.20 | 23.91 | 24.10 | 1,220,478 | +0.33(+1.40%) |
Oct 22, 2014 | 24.20 | 24.20 | 23.76 | 23.77 | 1,716,242 | -0.46(-1.91%) |
Oct 21, 2014 | 23.90 | 24.26 | 23.90 | 24.23 | 978,135 | +0.50(+2.09%) |
Oct 20, 2014 | 23.58 | 23.77 | 23.55 | 23.73 | 2,695,923 | +0.13(+0.55%) |
Oct 17, 2014 | 23.66 | 23.79 | 23.52 | 23.60 | 2,709,546 | +0.24(+1.04%) |
Oct 16, 2014 | 22.54 | 23.59 | 22.51 | 23.36 | 4,538,396 | +0.35(+1.52%) |
Oct 15, 2014 | 22.96 | 23.07 | 22.56 | 23.01 | 3,883,488 | -0.20(-0.88%) |
Oct 14, 2014 | 23.46 | 23.58 | 23.15 | 23.21 | 3,538,246 | -0.24(-1.01%) |
Oct 13, 2014 | 23.69 | 23.91 | 23.43 | 23.45 | 3,976,167 | -0.26(-1.10%) |
Oct 10, 2014 | 24.10 | 24.12 | 23.68 | 23.71 | 5,834,365 | -0.46(-1.88%) |
Oct 09, 2014 | 24.65 | 24.67 | 24.08 | 24.16 | 1,992,647 | -0.51(-2.08%) |
Oct 08, 2014 | 24.36 | 24.70 | 24.12 | 24.68 | 2,521,653 | +0.29(+1.20%) |
Oct 07, 2014 | 24.68 | 24.72 | 24.37 | 24.38 | 3,842,126 | -0.39(-1.58%) |
Oct 06, 2014 | 24.73 | 24.90 | 24.64 | 24.77 | 8,288,035 | +0.16(+0.66%) |
Oct 03, 2014 | 24.66 | 24.77 | 24.58 | 24.61 | 1,265,133 | -0.09(-0.36%) |
Oct 02, 2014 | 24.75 | 24.79 | 24.32 | 24.70 | 1,958,152 | -0.06(-0.23%) |