Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.46 | 22.55 | 22.55 | 22.55 | 4,958,964 | -0.13(-0.56%) |
Dec 30, 2014 | 22.73 | 22.90 | 22.44 | 22.68 | 3,999,384 | -0.20(-0.87%) |
Dec 29, 2014 | 23.00 | 23.31 | 22.83 | 22.87 | 6,517,062 | +0.04(+0.19%) |
Dec 26, 2014 | 23.00 | 23.12 | 22.63 | 22.83 | 3,055,133 | +0.07(+0.31%) |
Dec 24, 2014 | 22.82 | 22.76 | 22.76 | 22.76 | 3,179,831 | -0.28(-1.20%) |
Dec 23, 2014 | 22.59 | 23.08 | 22.59 | 23.04 | 5,494,915 | +0.56(+2.49%) |
Dec 22, 2014 | 22.40 | 22.65 | 21.98 | 22.48 | 6,934,898 | -0.16(-0.69%) |
Dec 19, 2014 | 22.33 | 22.72 | 22.06 | 22.63 | 11,323,422 | +0.54(+2.44%) |
Dec 18, 2014 | 22.71 | 22.72 | 21.43 | 22.09 | 11,919,447 | +0.38(+1.73%) |
Dec 17, 2014 | 20.16 | 21.96 | 19.84 | 21.72 | 13,098,651 | +1.60(+7.97%) |
Dec 16, 2014 | 18.98 | 20.55 | 18.84 | 20.11 | 13,120,400 | +1.03(+5.39%) |
Dec 15, 2014 | 19.89 | 20.11 | 18.94 | 19.09 | 10,125,547 | -0.60(-3.03%) |
Dec 12, 2014 | 19.68 | 20.25 | 19.61 | 19.68 | 8,885,769 | -0.35(-1.74%) |
Dec 11, 2014 | 19.75 | 20.45 | 19.61 | 20.03 | 8,879,654 | +0.01(+0.07%) |
Dec 10, 2014 | 20.74 | 20.74 | 19.94 | 20.02 | 13,534,032 | -1.07(-5.08%) |
Dec 09, 2014 | 20.72 | 21.61 | 20.67 | 21.09 | 12,007,135 | +0.26(+1.26%) |
Dec 08, 2014 | 21.89 | 22.21 | 20.60 | 20.82 | 12,981,730 | -1.39(-6.26%) |
Dec 05, 2014 | 22.30 | 22.42 | 22.24 | 22.21 | 5,205,700 | -0.18(-0.82%) |
Dec 04, 2014 | 23.19 | 23.26 | 22.34 | 22.40 | 7,177,155 | -0.92(-3.93%) |
Dec 03, 2014 | 22.93 | 23.72 | 22.82 | 23.31 | 5,947,656 | +0.50(+2.21%) |
Dec 02, 2014 | 22.80 | 23.54 | 22.63 | 22.81 | 8,594,898 | -0.04(-0.16%) |
Dec 01, 2014 | 22.04 | 22.94 | 21.82 | 22.85 | 11,048,574 | +0.61(+2.73%) |
Nov 28, 2014 | 22.78 | 22.82 | 21.99 | 22.24 | 6,762,662 | -2.24(-9.15%) |
Nov 26, 2014 | 24.64 | 24.48 | 24.48 | 24.48 | 5,500,138 | -0.33(-1.33%) |
Nov 25, 2014 | 25.28 | 25.37 | 24.68 | 24.81 | 5,255,215 | -0.34(-1.34%) |
Nov 24, 2014 | 25.24 | 25.37 | 24.83 | 25.15 | 5,880,098 | -0.26(-1.03%) |
Nov 21, 2014 | 25.11 | 25.59 | 25.04 | 25.41 | 6,100,783 | +0.70(+2.82%) |
Nov 20, 2014 | 23.99 | 24.79 | 23.96 | 24.71 | 4,401,384 | +0.70(+2.93%) |
Nov 19, 2014 | 24.27 | 24.39 | 23.72 | 24.01 | 6,956,567 | -0.42(-1.70%) |
Nov 18, 2014 | 24.41 | 24.56 | 24.18 | 24.42 | 6,134,120 | -0.04(-0.14%) |
Nov 17, 2014 | 24.34 | 24.69 | 24.30 | 24.46 | 6,681,490 | -0.22(-0.88%) |
Nov 14, 2014 | 24.35 | 24.71 | 24.15 | 24.68 | 4,635,388 | +0.42(+1.71%) |
Nov 13, 2014 | 24.66 | 24.78 | 24.02 | 24.26 | 6,881,642 | -0.51(-2.05%) |
Nov 12, 2014 | 24.27 | 24.94 | 24.24 | 24.77 | 6,311,654 | +0.35(+1.44%) |
Nov 11, 2014 | 24.24 | 24.53 | 24.01 | 24.41 | 4,793,919 | +0.19(+0.78%) |
Nov 10, 2014 | 24.68 | 24.76 | 24.08 | 24.22 | 5,529,800 | -0.11(-0.46%) |
Nov 07, 2014 | 23.82 | 24.52 | 23.82 | 24.34 | 5,211,675 | +0.67(+2.83%) |
Nov 06, 2014 | 23.65 | 23.87 | 23.30 | 23.67 | 8,243,431 | -0.16(-0.68%) |
Nov 05, 2014 | 23.18 | 24.08 | 23.04 | 23.83 | 9,486,685 | +0.85(+3.71%) |
Nov 04, 2014 | 23.48 | 23.54 | 22.84 | 22.98 | 8,452,219 | -0.95(-3.97%) |
Nov 03, 2014 | 25.08 | 25.08 | 23.86 | 23.93 | 8,278,060 | -1.09(-4.36%) |
Oct 31, 2014 | 24.56 | 25.03 | 24.22 | 25.02 | 5,753,291 | +0.49(+1.98%) |
Oct 30, 2014 | 24.34 | 24.78 | 24.27 | 24.53 | 7,404,139 | +0.10(+0.40%) |
Oct 29, 2014 | 24.82 | 25.14 | 24.19 | 24.44 | 7,044,585 | -0.12(-0.49%) |
Oct 28, 2014 | 24.03 | 24.62 | 23.82 | 24.56 | 5,028,303 | +0.65(+2.74%) |
Oct 27, 2014 | 24.08 | 24.37 | 24.37 | 23.90 | 5,020,727 | -0.46(-1.91%) |
Oct 24, 2014 | 24.34 | 24.44 | 23.97 | 24.37 | 4,099,560 | -0.04(-0.14%) |
Oct 23, 2014 | 24.06 | 24.53 | 23.96 | 24.40 | 5,675,020 | +0.67(+2.82%) |
Oct 22, 2014 | 24.33 | 24.39 | 23.65 | 23.73 | 6,235,279 | -0.64(-2.63%) |
Oct 21, 2014 | 24.22 | 24.38 | 23.94 | 24.37 | 6,245,121 | +0.60(+2.52%) |
Oct 20, 2014 | 23.67 | 23.80 | 23.18 | 23.77 | 6,553,404 | +0.23(+0.96%) |
Oct 17, 2014 | 23.64 | 23.95 | 23.35 | 23.55 | 10,532,837 | +0.33(+1.43%) |
Oct 16, 2014 | 22.23 | 23.47 | 22.06 | 23.22 | 12,161,384 | +0.50(+2.20%) |
Oct 15, 2014 | 22.18 | 22.77 | 21.87 | 22.72 | 12,156,582 | +0.23(+1.00%) |
Oct 14, 2014 | 22.74 | 22.94 | 22.30 | 22.49 | 13,340,200 | -0.24(-1.05%) |
Oct 13, 2014 | 23.01 | 23.48 | 22.71 | 22.73 | 6,439,485 | -0.30(-1.28%) |
Oct 10, 2014 | 23.43 | 23.61 | 22.90 | 23.03 | 9,482,234 | -0.60(-2.53%) |
Oct 09, 2014 | 24.11 | 24.13 | 23.38 | 23.63 | 10,159,049 | -0.65(-2.67%) |
Oct 08, 2014 | 24.19 | 24.37 | 23.50 | 24.27 | 10,018,120 | -0.02(-0.09%) |
Oct 07, 2014 | 24.87 | 24.96 | 24.27 | 24.30 | 6,280,759 | -0.72(-2.87%) |
Oct 06, 2014 | 25.03 | 25.26 | 24.84 | 25.01 | 4,555,989 | +0.08(+0.34%) |
Oct 03, 2014 | 25.28 | 25.43 | 24.84 | 24.93 | 6,010,828 | -0.32(-1.28%) |
Oct 02, 2014 | 25.10 | 25.42 | 24.58 | 25.25 | 7,891,231 | +0.03(+0.11%) |