Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.77 | 23.79 | 23.79 | 23.79 | 2,613,805 | +0.00(+0.00%) |
Dec 30, 2014 | 23.81 | 23.87 | 23.72 | 23.79 | 1,603,210 | +0.00(+0.00%) |
Dec 29, 2014 | 23.76 | 23.92 | 23.72 | 23.79 | 912,937 | -0.02(-0.07%) |
Dec 26, 2014 | 23.78 | 23.91 | 23.66 | 23.81 | 557,878 | +0.10(+0.42%) |
Dec 24, 2014 | 23.72 | 23.71 | 23.71 | 23.71 | 772,726 | +0.04(+0.17%) |
Dec 23, 2014 | 23.44 | 23.72 | 23.38 | 23.67 | 2,242,249 | +0.30(+1.27%) |
Dec 22, 2014 | 23.57 | 23.58 | 23.30 | 23.37 | 2,047,076 | -0.17(-0.74%) |
Dec 19, 2014 | 23.28 | 23.59 | 23.23 | 23.54 | 3,693,419 | +0.26(+1.13%) |
Dec 18, 2014 | 23.33 | 23.40 | 22.99 | 23.28 | 2,268,978 | +0.31(+1.36%) |
Dec 17, 2014 | 22.00 | 23.11 | 22.00 | 22.97 | 2,636,115 | +0.57(+2.56%) |
Dec 16, 2014 | 22.09 | 22.75 | 22.04 | 22.39 | 4,359,237 | +0.32(+1.44%) |
Dec 15, 2014 | 22.29 | 22.44 | 21.99 | 22.08 | 3,044,629 | -0.20(-0.88%) |
Dec 12, 2014 | 22.44 | 22.58 | 22.26 | 22.27 | 2,157,420 | -0.37(-1.65%) |
Dec 11, 2014 | 22.56 | 22.96 | 22.52 | 22.65 | 3,401,077 | -0.03(-0.14%) |
Dec 10, 2014 | 23.19 | 23.19 | 22.52 | 22.68 | 3,182,902 | -0.62(-2.65%) |
Dec 09, 2014 | 23.00 | 23.33 | 22.98 | 23.30 | 1,623,120 | +0.13(+0.56%) |
Dec 08, 2014 | 23.63 | 23.66 | 22.91 | 23.17 | 1,766,958 | -0.63(-2.66%) |
Dec 05, 2014 | 23.87 | 23.94 | 23.73 | 23.80 | 2,075,584 | -0.15(-0.61%) |
Dec 04, 2014 | 24.40 | 24.40 | 23.85 | 23.95 | 1,934,972 | -0.46(-1.90%) |
Dec 03, 2014 | 24.18 | 24.47 | 24.14 | 24.41 | 1,315,092 | +0.26(+1.08%) |
Dec 02, 2014 | 24.13 | 24.30 | 24.00 | 24.15 | 1,615,888 | -0.11(-0.45%) |
Dec 01, 2014 | 24.30 | 24.41 | 24.06 | 24.26 | 3,859,535 | -0.08(-0.32%) |
Nov 28, 2014 | 24.59 | 24.59 | 24.29 | 24.34 | 1,612,164 | -0.81(-3.23%) |
Nov 26, 2014 | 25.19 | 25.15 | 25.15 | 25.15 | 799,171 | +0.02(+0.10%) |
Nov 25, 2014 | 25.03 | 25.22 | 25.02 | 25.12 | 1,211,197 | +0.17(+0.68%) |
Nov 24, 2014 | 25.21 | 25.21 | 24.86 | 24.95 | 766,728 | -0.27(-1.06%) |
Nov 21, 2014 | 25.30 | 25.34 | 25.15 | 25.22 | 1,359,779 | +0.24(+0.98%) |
Nov 20, 2014 | 24.72 | 24.99 | 24.67 | 24.98 | 1,237,196 | +0.24(+0.95%) |
Nov 19, 2014 | 24.70 | 24.84 | 24.61 | 24.74 | 919,878 | -0.07(-0.26%) |
Nov 18, 2014 | 24.66 | 24.84 | 24.66 | 24.81 | 695,772 | +0.15(+0.63%) |
Nov 17, 2014 | 24.43 | 24.76 | 24.43 | 24.65 | 1,253,513 | +0.01(+0.03%) |
Nov 14, 2014 | 24.39 | 24.65 | 24.36 | 24.65 | 814,395 | +0.26(+1.07%) |
Nov 13, 2014 | 24.59 | 24.65 | 24.30 | 24.39 | 1,393,236 | -0.20(-0.83%) |
Nov 12, 2014 | 24.39 | 24.60 | 24.35 | 24.59 | 854,225 | +0.20(+0.80%) |
Nov 11, 2014 | 24.22 | 24.44 | 24.21 | 24.39 | 1,154,304 | +0.17(+0.70%) |
Nov 10, 2014 | 24.38 | 24.45 | 24.18 | 24.22 | 1,611,098 | -0.04(-0.17%) |
Nov 07, 2014 | 24.04 | 24.27 | 24.03 | 24.26 | 1,913,580 | +0.41(+1.74%) |
Nov 06, 2014 | 23.91 | 24.04 | 23.74 | 23.85 | 1,361,922 | -0.07(-0.31%) |
Nov 05, 2014 | 23.68 | 24.01 | 23.65 | 23.92 | 2,826,215 | +0.32(+1.34%) |
Nov 04, 2014 | 23.77 | 23.83 | 23.50 | 23.60 | 2,791,698 | -0.34(-1.43%) |
Nov 03, 2014 | 24.34 | 24.34 | 23.91 | 23.95 | 8,326,726 | -0.37(-1.54%) |
Oct 31, 2014 | 24.21 | 24.33 | 24.13 | 24.32 | 10,750,455 | +0.13(+0.54%) |
Oct 30, 2014 | 24.30 | 24.37 | 24.11 | 24.19 | 1,019,803 | -0.10(-0.40%) |
Oct 29, 2014 | 24.63 | 24.68 | 24.17 | 24.29 | 1,492,931 | -0.20(-0.80%) |
Oct 28, 2014 | 24.20 | 24.52 | 24.17 | 24.48 | 1,572,471 | +0.40(+1.65%) |
Oct 27, 2014 | 24.00 | 24.15 | 24.24 | 24.08 | 3,632,330 | -0.15(-0.64%) |
Oct 24, 2014 | 24.19 | 24.30 | 24.09 | 24.24 | 720,181 | +0.15(+0.61%) |
Oct 23, 2014 | 23.96 | 24.19 | 23.91 | 24.09 | 1,220,829 | +0.33(+1.40%) |
Oct 22, 2014 | 24.19 | 24.19 | 23.75 | 23.76 | 1,716,736 | -0.46(-1.91%) |
Oct 21, 2014 | 23.89 | 24.25 | 23.89 | 24.22 | 978,416 | +0.50(+2.09%) |
Oct 20, 2014 | 23.57 | 23.77 | 23.55 | 23.73 | 2,696,699 | +0.13(+0.55%) |
Oct 17, 2014 | 23.65 | 23.78 | 23.51 | 23.60 | 2,710,325 | +0.24(+1.04%) |
Oct 16, 2014 | 22.53 | 23.59 | 22.50 | 23.35 | 4,539,702 | +0.35(+1.52%) |
Oct 15, 2014 | 22.95 | 23.06 | 22.56 | 23.00 | 3,884,605 | -0.20(-0.88%) |
Oct 14, 2014 | 23.45 | 23.57 | 23.14 | 23.21 | 3,539,264 | -0.24(-1.01%) |
Oct 13, 2014 | 23.69 | 23.91 | 23.43 | 23.44 | 3,977,311 | -0.26(-1.10%) |
Oct 10, 2014 | 24.09 | 24.11 | 23.68 | 23.70 | 5,836,044 | -0.46(-1.88%) |
Oct 09, 2014 | 24.65 | 24.66 | 24.08 | 24.16 | 1,993,220 | -0.51(-2.08%) |
Oct 08, 2014 | 24.35 | 24.69 | 24.11 | 24.67 | 2,522,378 | +0.29(+1.20%) |
Oct 07, 2014 | 24.68 | 24.71 | 24.36 | 24.38 | 3,843,232 | -0.39(-1.58%) |
Oct 06, 2014 | 24.73 | 24.89 | 24.64 | 24.77 | 8,290,419 | +0.16(+0.66%) |
Oct 03, 2014 | 24.65 | 24.76 | 24.58 | 24.60 | 1,265,497 | -0.09(-0.36%) |
Oct 02, 2014 | 24.74 | 24.78 | 24.31 | 24.69 | 1,958,715 | -0.06(-0.23%) |