Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.23 | 22.19 | 22.19 | 22.19 | 676,314 | +0.05(+0.25%) |
Dec 30, 2014 | 22.08 | 22.52 | 21.95 | 22.13 | 1,225,935 | +0.08(+0.37%) |
Dec 29, 2014 | 21.18 | 22.20 | 21.18 | 22.05 | 1,092,700 | +0.87(+4.09%) |
Dec 26, 2014 | 20.90 | 21.40 | 20.81 | 21.18 | 712,473 | +0.38(+1.84%) |
Dec 24, 2014 | 20.76 | 20.80 | 20.80 | 20.80 | 539,692 | +0.16(+0.75%) |
Dec 23, 2014 | 20.80 | 21.20 | 20.57 | 20.65 | 1,730,164 | +0.00(+0.00%) |
Dec 22, 2014 | 20.97 | 21.18 | 20.45 | 20.65 | 3,132,274 | -0.67(-3.13%) |
Dec 19, 2014 | 22.47 | 22.72 | 20.64 | 21.31 | 8,037,792 | -5.07(-19.20%) |
Dec 18, 2014 | 26.24 | 26.49 | 25.88 | 26.38 | 758,991 | +0.37(+1.44%) |
Dec 17, 2014 | 25.65 | 26.05 | 25.41 | 26.00 | 872,191 | +0.32(+1.24%) |
Dec 16, 2014 | 25.81 | 26.20 | 25.68 | 25.68 | 874,541 | -0.26(-1.02%) |
Dec 15, 2014 | 26.16 | 26.27 | 25.52 | 25.95 | 1,012,065 | +0.10(+0.39%) |
Dec 12, 2014 | 25.37 | 26.22 | 25.04 | 25.85 | 720,517 | +0.14(+0.53%) |
Dec 11, 2014 | 25.63 | 26.28 | 25.63 | 25.71 | 486,127 | +0.20(+0.79%) |
Dec 10, 2014 | 25.77 | 26.19 | 25.50 | 25.51 | 835,704 | -0.33(-1.27%) |
Dec 09, 2014 | 25.47 | 26.00 | 25.47 | 25.84 | 694,099 | +0.03(+0.11%) |
Dec 08, 2014 | 25.81 | 26.16 | 25.06 | 25.81 | 383,896 | +0.00(+0.00%) |
Dec 05, 2014 | 25.74 | 25.96 | 25.51 | 25.81 | 677,567 | -0.10(-0.39%) |
Dec 04, 2014 | 25.73 | 25.99 | 25.46 | 25.91 | 555,341 | +0.07(+0.28%) |
Dec 03, 2014 | 25.19 | 25.99 | 25.16 | 25.84 | 593,717 | +0.65(+2.57%) |
Dec 02, 2014 | 25.49 | 25.77 | 24.84 | 25.19 | 837,187 | -0.19(-0.75%) |
Dec 01, 2014 | 25.89 | 25.92 | 25.19 | 25.38 | 683,145 | -0.67(-2.56%) |
Nov 28, 2014 | 25.97 | 26.45 | 25.97 | 26.05 | 305,007 | +0.23(+0.88%) |
Nov 26, 2014 | 25.92 | 25.82 | 25.82 | 25.82 | 362,534 | -0.05(-0.18%) |
Nov 25, 2014 | 26.01 | 26.20 | 25.56 | 25.87 | 473,708 | -0.03(-0.11%) |
Nov 24, 2014 | 25.03 | 26.06 | 23.95 | 25.89 | 760,078 | +0.88(+3.53%) |
Nov 21, 2014 | 25.76 | 26.03 | 24.88 | 25.01 | 1,042,422 | -0.35(-1.40%) |
Nov 20, 2014 | 24.77 | 25.41 | 24.77 | 25.37 | 397,691 | +0.56(+2.28%) |
Nov 19, 2014 | 23.89 | 24.95 | 23.89 | 24.80 | 392,122 | +0.10(+0.41%) |
Nov 18, 2014 | 24.97 | 25.09 | 24.56 | 24.70 | 727,702 | -0.27(-1.09%) |
Nov 17, 2014 | 25.43 | 25.58 | 24.94 | 24.98 | 691,279 | -0.56(-2.17%) |
Nov 14, 2014 | 24.94 | 25.59 | 24.82 | 25.53 | 817,862 | +0.61(+2.45%) |
Nov 13, 2014 | 25.03 | 25.57 | 24.57 | 24.92 | 962,848 | -0.20(-0.80%) |
Nov 12, 2014 | 24.24 | 25.23 | 24.24 | 25.12 | 961,926 | +1.00(+4.15%) |
Nov 11, 2014 | 24.03 | 24.46 | 23.81 | 24.12 | 561,265 | +0.18(+0.76%) |
Nov 10, 2014 | 24.17 | 24.22 | 23.67 | 23.94 | 565,366 | -0.25(-1.02%) |
Nov 07, 2014 | 24.52 | 24.53 | 24.04 | 24.18 | 413,051 | -0.44(-1.77%) |
Nov 06, 2014 | 24.17 | 24.67 | 23.96 | 24.62 | 485,072 | +0.56(+2.35%) |
Nov 05, 2014 | 24.17 | 24.45 | 23.75 | 24.06 | 773,593 | +0.07(+0.30%) |
Nov 04, 2014 | 24.07 | 24.21 | 23.62 | 23.98 | 801,687 | -0.25(-1.05%) |
Nov 03, 2014 | 24.08 | 24.27 | 23.82 | 24.24 | 552,561 | +0.15(+0.60%) |
Oct 31, 2014 | 24.54 | 24.76 | 23.96 | 24.09 | 928,211 | +0.06(+0.27%) |
Oct 30, 2014 | 23.74 | 24.06 | 23.56 | 24.03 | 1,217,886 | +0.60(+2.56%) |
Oct 29, 2014 | 23.43 | 23.51 | 23.27 | 23.43 | 634,964 | +0.04(+0.16%) |
Oct 28, 2014 | 22.92 | 23.44 | 22.82 | 23.39 | 751,318 | +0.56(+2.47%) |
Oct 27, 2014 | 22.95 | 22.98 | 23.08 | 22.83 | 665,754 | -0.25(-1.10%) |
Oct 24, 2014 | 23.09 | 23.25 | 22.69 | 23.08 | 753,412 | +0.05(+0.24%) |
Oct 23, 2014 | 22.96 | 23.20 | 22.88 | 23.03 | 668,967 | +0.15(+0.64%) |
Oct 22, 2014 | 23.12 | 23.34 | 22.82 | 22.88 | 942,523 | -0.14(-0.59%) |
Oct 21, 2014 | 22.66 | 23.11 | 22.42 | 23.02 | 1,001,657 | +0.59(+2.64%) |
Oct 20, 2014 | 22.73 | 22.83 | 22.01 | 22.43 | 1,673,604 | -0.43(-1.87%) |
Oct 17, 2014 | 22.90 | 23.13 | 22.73 | 22.85 | 727,337 | +0.25(+1.13%) |
Oct 16, 2014 | 22.71 | 22.79 | 22.41 | 22.60 | 628,624 | -0.43(-1.86%) |
Oct 15, 2014 | 22.60 | 23.07 | 22.39 | 23.03 | 1,073,529 | +0.24(+1.04%) |
Oct 14, 2014 | 22.48 | 22.80 | 22.37 | 22.79 | 1,019,785 | +0.50(+2.25%) |
Oct 13, 2014 | 22.62 | 22.74 | 22.24 | 22.29 | 852,424 | -0.22(-0.97%) |
Oct 10, 2014 | 22.30 | 22.86 | 22.26 | 22.51 | 997,985 | +0.13(+0.57%) |
Oct 09, 2014 | 22.75 | 22.78 | 22.36 | 22.38 | 771,760 | -0.41(-1.80%) |
Oct 08, 2014 | 22.06 | 22.83 | 22.06 | 22.79 | 1,072,153 | +0.76(+3.43%) |
Oct 07, 2014 | 22.22 | 22.39 | 21.98 | 22.04 | 1,322,968 | -0.34(-1.51%) |
Oct 06, 2014 | 22.94 | 23.00 | 22.23 | 22.37 | 1,411,958 | -0.51(-2.23%) |
Oct 03, 2014 | 22.86 | 23.21 | 22.77 | 22.88 | 1,022,441 | +0.20(+0.88%) |
Oct 02, 2014 | 22.49 | 22.73 | 22.34 | 22.68 | 1,534,688 | +0.25(+1.10%) |