Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.50 | 21.94 | 21.94 | 21.94 | 5,816,800 | -0.54(-2.39%) |
Dec 30, 2014 | 22.83 | 22.86 | 22.43 | 22.47 | 3,924,026 | -0.43(-1.90%) |
Dec 29, 2014 | 22.55 | 23.03 | 22.55 | 22.91 | 6,351,795 | +0.36(+1.61%) |
Dec 26, 2014 | 22.34 | 22.68 | 22.34 | 22.55 | 6,424,850 | +0.21(+0.95%) |
Dec 24, 2014 | 21.97 | 22.34 | 22.34 | 22.34 | 4,264,891 | +0.36(+1.65%) |
Dec 23, 2014 | 21.83 | 22.05 | 21.78 | 21.97 | 4,318,706 | +0.22(+1.03%) |
Dec 22, 2014 | 22.02 | 22.02 | 21.53 | 21.75 | 6,621,972 | +0.01(+0.03%) |
Dec 19, 2014 | 21.62 | 21.90 | 21.54 | 21.74 | 11,132,181 | +0.09(+0.42%) |
Dec 18, 2014 | 21.18 | 21.66 | 21.09 | 21.65 | 8,619,675 | +0.62(+2.93%) |
Dec 17, 2014 | 20.71 | 21.11 | 20.68 | 21.04 | 6,509,431 | +0.39(+1.87%) |
Dec 16, 2014 | 20.82 | 21.03 | 20.60 | 20.65 | 7,087,182 | -0.13(-0.64%) |
Dec 15, 2014 | 21.16 | 21.25 | 20.77 | 20.78 | 6,999,660 | -0.36(-1.71%) |
Dec 12, 2014 | 21.26 | 21.44 | 21.13 | 21.15 | 5,456,834 | -0.18(-0.85%) |
Dec 11, 2014 | 21.17 | 21.51 | 21.17 | 21.33 | 5,435,293 | +0.21(+0.97%) |
Dec 10, 2014 | 21.41 | 21.56 | 21.10 | 21.12 | 5,002,100 | -0.28(-1.30%) |
Dec 09, 2014 | 21.18 | 21.51 | 21.18 | 21.40 | 6,017,092 | +0.13(+0.62%) |
Dec 08, 2014 | 21.09 | 21.37 | 21.09 | 21.27 | 6,028,412 | +0.21(+0.98%) |
Dec 05, 2014 | 21.13 | 21.32 | 20.96 | 21.06 | 6,836,774 | -0.23(-1.07%) |
Dec 04, 2014 | 21.42 | 21.54 | 21.23 | 21.29 | 6,767,646 | -0.16(-0.75%) |
Dec 03, 2014 | 21.42 | 21.50 | 21.36 | 21.45 | 9,756,713 | +0.01(+0.06%) |
Dec 02, 2014 | 21.23 | 21.45 | 21.13 | 21.44 | 6,835,767 | +0.17(+0.79%) |
Dec 01, 2014 | 21.20 | 21.36 | 21.10 | 21.27 | 5,331,107 | +0.04(+0.20%) |
Nov 28, 2014 | 21.14 | 21.35 | 21.07 | 21.23 | 2,708,146 | +0.17(+0.82%) |
Nov 26, 2014 | 21.01 | 21.05 | 21.05 | 21.05 | 4,807,549 | +0.02(+0.11%) |
Nov 25, 2014 | 21.05 | 21.07 | 20.82 | 21.03 | 6,450,748 | +0.03(+0.14%) |
Nov 24, 2014 | 21.27 | 21.32 | 20.95 | 21.00 | 5,693,838 | -0.22(-1.01%) |
Nov 21, 2014 | 21.29 | 21.29 | 21.03 | 21.22 | 6,901,659 | +0.15(+0.71%) |
Nov 20, 2014 | 21.19 | 21.19 | 20.98 | 21.07 | 6,563,327 | -0.08(-0.37%) |
Nov 19, 2014 | 21.22 | 21.28 | 21.07 | 21.14 | 8,357,093 | -0.14(-0.65%) |
Nov 18, 2014 | 21.34 | 21.46 | 21.21 | 21.28 | 5,566,606 | -0.01(-0.06%) |
Nov 17, 2014 | 21.17 | 21.34 | 21.08 | 21.29 | 7,969,605 | +0.12(+0.56%) |
Nov 14, 2014 | 21.26 | 21.31 | 21.13 | 21.17 | 8,180,647 | -0.16(-0.76%) |
Nov 13, 2014 | 21.46 | 21.61 | 21.29 | 21.34 | 5,426,595 | -0.09(-0.42%) |
Nov 12, 2014 | 21.59 | 21.69 | 21.36 | 21.42 | 9,393,109 | -0.42(-1.94%) |
Nov 11, 2014 | 21.94 | 21.99 | 21.78 | 21.85 | 5,901,065 | -0.13(-0.57%) |
Nov 10, 2014 | 21.75 | 21.99 | 21.72 | 21.97 | 7,215,389 | +0.16(+0.74%) |
Nov 07, 2014 | 21.51 | 21.81 | 21.45 | 21.81 | 6,963,736 | +0.31(+1.44%) |
Nov 06, 2014 | 21.71 | 21.71 | 21.28 | 21.50 | 12,856,883 | -0.24(-1.10%) |
Nov 05, 2014 | 21.15 | 21.76 | 21.05 | 21.74 | 18,815,944 | +0.87(+4.15%) |
Nov 04, 2014 | 20.96 | 21.16 | 20.78 | 20.88 | 5,474,475 | -0.12(-0.57%) |
Nov 03, 2014 | 20.92 | 21.06 | 20.85 | 20.99 | 7,247,891 | +0.09(+0.43%) |
Oct 31, 2014 | 20.89 | 20.92 | 20.72 | 20.91 | 10,860,774 | +0.10(+0.49%) |
Oct 30, 2014 | 20.65 | 20.90 | 20.59 | 20.80 | 11,923,354 | +0.19(+0.90%) |
Oct 29, 2014 | 20.82 | 20.88 | 20.42 | 20.62 | 5,447,678 | -0.19(-0.92%) |
Oct 28, 2014 | 20.73 | 20.81 | 20.55 | 20.81 | 6,411,889 | +0.10(+0.46%) |
Oct 27, 2014 | 20.68 | 20.63 | 20.55 | 20.71 | 5,205,131 | +0.08(+0.41%) |
Oct 24, 2014 | 20.50 | 20.67 | 20.45 | 20.63 | 4,309,424 | +0.11(+0.52%) |
Oct 23, 2014 | 20.68 | 20.71 | 20.47 | 20.52 | 6,110,043 | -0.01(-0.03%) |
Oct 22, 2014 | 20.31 | 20.62 | 20.30 | 20.53 | 7,851,654 | +0.25(+1.24%) |
Oct 21, 2014 | 20.32 | 20.36 | 20.16 | 20.28 | 4,911,061 | +0.00(+0.00%) |
Oct 20, 2014 | 19.95 | 20.28 | 19.93 | 20.28 | 6,285,346 | +0.35(+1.77%) |
Oct 17, 2014 | 19.87 | 19.95 | 19.63 | 19.93 | 7,999,710 | +0.18(+0.91%) |
Oct 16, 2014 | 19.19 | 19.81 | 19.17 | 19.75 | 10,243,244 | +0.33(+1.72%) |
Oct 15, 2014 | 20.02 | 20.15 | 19.19 | 19.41 | 19,555,208 | -0.66(-3.27%) |
Oct 14, 2014 | 20.20 | 20.42 | 19.94 | 20.07 | 15,238,300 | -0.03(-0.15%) |
Oct 13, 2014 | 20.23 | 20.34 | 20.10 | 20.10 | 7,423,671 | -0.08(-0.41%) |
Oct 10, 2014 | 20.18 | 20.50 | 20.15 | 20.18 | 7,574,894 | +0.05(+0.24%) |
Oct 09, 2014 | 20.45 | 20.59 | 20.13 | 20.13 | 8,074,114 | -0.34(-1.66%) |
Oct 08, 2014 | 20.10 | 20.49 | 20.07 | 20.47 | 6,248,115 | +0.41(+2.05%) |
Oct 07, 2014 | 19.97 | 20.34 | 19.93 | 20.06 | 6,192,213 | +0.07(+0.33%) |
Oct 06, 2014 | 20.01 | 20.09 | 19.87 | 20.00 | 2,730,647 | -0.01(-0.03%) |
Oct 03, 2014 | 19.87 | 20.06 | 19.67 | 20.00 | 4,182,296 | +0.20(+1.00%) |
Oct 02, 2014 | 19.77 | 19.93 | 19.73 | 19.81 | 5,161,065 | +0.03(+0.15%) |