Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.28 | 24.93 | 24.93 | 24.93 | 8,232,157 | -0.26(-1.03%) |
Dec 30, 2014 | 25.31 | 25.33 | 25.18 | 25.19 | 1,583,952 | -0.17(-0.69%) |
Dec 29, 2014 | 25.33 | 25.38 | 25.30 | 25.37 | 1,415,845 | +0.03(+0.13%) |
Dec 26, 2014 | 25.31 | 25.39 | 25.29 | 25.33 | 1,450,499 | +0.11(+0.44%) |
Dec 24, 2014 | 25.23 | 25.22 | 25.22 | 25.22 | 978,942 | +0.01(+0.05%) |
Dec 23, 2014 | 25.36 | 25.36 | 25.18 | 25.21 | 3,632,742 | -0.05(-0.21%) |
Dec 22, 2014 | 25.16 | 25.26 | 25.13 | 25.26 | 5,363,970 | +0.14(+0.54%) |
Dec 19, 2014 | 25.07 | 25.24 | 25.04 | 25.13 | 7,202,965 | +0.08(+0.34%) |
Dec 18, 2014 | 24.82 | 25.04 | 24.72 | 25.04 | 13,770,534 | +0.59(+2.39%) |
Dec 17, 2014 | 24.04 | 24.50 | 24.01 | 24.46 | 5,337,539 | +0.50(+2.07%) |
Dec 16, 2014 | 24.09 | 24.52 | 23.96 | 23.96 | 6,479,225 | -0.27(-1.10%) |
Dec 15, 2014 | 24.53 | 24.59 | 24.15 | 24.23 | 5,451,963 | -0.16(-0.67%) |
Dec 12, 2014 | 24.59 | 24.74 | 24.39 | 24.39 | 5,097,095 | -0.38(-1.52%) |
Dec 11, 2014 | 24.74 | 25.00 | 24.71 | 24.76 | 3,381,647 | +0.13(+0.51%) |
Dec 10, 2014 | 24.98 | 24.99 | 24.62 | 24.64 | 4,149,804 | -0.40(-1.61%) |
Dec 09, 2014 | 24.76 | 25.05 | 24.68 | 25.04 | 2,980,308 | +0.02(+0.06%) |
Dec 08, 2014 | 25.15 | 25.23 | 24.94 | 25.03 | 3,693,397 | -0.17(-0.69%) |
Dec 05, 2014 | 25.19 | 25.23 | 25.15 | 25.20 | 2,057,480 | +0.03(+0.13%) |
Dec 04, 2014 | 25.14 | 25.25 | 25.07 | 25.17 | 7,725,092 | -0.01(-0.04%) |
Dec 03, 2014 | 25.13 | 25.20 | 25.08 | 25.17 | 2,084,652 | +0.09(+0.36%) |
Dec 02, 2014 | 24.95 | 25.11 | 24.95 | 25.08 | 3,925,225 | +0.13(+0.52%) |
Dec 01, 2014 | 25.09 | 25.11 | 24.91 | 24.95 | 4,429,789 | -0.23(-0.93%) |
Nov 28, 2014 | 25.18 | 25.27 | 25.15 | 25.19 | 807,320 | -0.00(-0.01%) |
Nov 26, 2014 | 25.14 | 25.19 | 25.19 | 25.19 | 1,939,730 | +0.07(+0.29%) |
Nov 25, 2014 | 25.14 | 25.21 | 25.09 | 25.12 | 2,359,338 | +0.01(+0.04%) |
Nov 24, 2014 | 25.07 | 25.12 | 25.05 | 25.11 | 2,378,852 | +0.12(+0.48%) |
Nov 21, 2014 | 25.12 | 25.14 | 24.91 | 24.99 | 4,290,381 | +0.12(+0.49%) |
Nov 20, 2014 | 24.73 | 24.91 | 24.71 | 24.86 | 2,232,514 | +0.04(+0.15%) |
Nov 19, 2014 | 24.86 | 24.87 | 24.72 | 24.83 | 2,071,246 | -0.06(-0.23%) |
Nov 18, 2014 | 24.73 | 24.92 | 24.71 | 24.89 | 1,748,602 | +0.18(+0.72%) |
Nov 17, 2014 | 24.68 | 24.78 | 24.64 | 24.71 | 2,508,211 | -0.04(-0.14%) |
Nov 14, 2014 | 24.74 | 24.77 | 24.67 | 24.74 | 2,640,329 | +0.01(+0.03%) |
Nov 13, 2014 | 24.74 | 24.83 | 24.62 | 24.74 | 2,429,934 | +0.02(+0.10%) |
Nov 12, 2014 | 24.61 | 24.74 | 24.61 | 24.71 | 2,697,254 | +0.01(+0.05%) |
Nov 11, 2014 | 24.66 | 24.70 | 24.62 | 24.70 | 5,336,662 | +0.04(+0.14%) |
Nov 10, 2014 | 24.59 | 24.67 | 24.55 | 24.66 | 1,488,769 | +0.09(+0.37%) |
Nov 07, 2014 | 24.59 | 24.60 | 24.49 | 24.57 | 1,555,550 | -0.00(-0.02%) |
Nov 06, 2014 | 24.48 | 24.59 | 24.41 | 24.58 | 5,156,658 | +0.11(+0.44%) |
Nov 05, 2014 | 24.55 | 24.55 | 24.39 | 24.47 | 6,147,381 | +0.10(+0.39%) |
Nov 04, 2014 | 24.40 | 24.43 | 24.24 | 24.37 | 4,785,089 | -0.08(-0.34%) |
Nov 03, 2014 | 24.47 | 24.53 | 24.41 | 24.46 | 5,213,236 | +0.03(+0.11%) |
Oct 31, 2014 | 24.45 | 24.46 | 24.35 | 24.43 | 8,792,021 | +0.27(+1.11%) |
Oct 30, 2014 | 23.92 | 24.22 | 23.91 | 24.16 | 5,054,525 | +0.17(+0.72%) |
Oct 29, 2014 | 24.02 | 24.08 | 23.82 | 23.99 | 5,332,375 | -0.03(-0.11%) |
Oct 28, 2014 | 23.83 | 24.03 | 23.81 | 24.01 | 6,710,397 | +0.28(+1.19%) |
Oct 27, 2014 | 23.69 | 23.75 | 23.75 | 23.73 | 3,974,330 | -0.02(-0.08%) |
Oct 24, 2014 | 23.63 | 23.76 | 23.53 | 23.75 | 5,262,201 | +0.18(+0.76%) |
Oct 23, 2014 | 23.49 | 23.71 | 23.46 | 23.57 | 6,365,780 | +0.33(+1.43%) |
Oct 22, 2014 | 23.43 | 23.50 | 23.22 | 23.24 | 6,402,089 | -0.18(-0.75%) |
Oct 21, 2014 | 23.11 | 23.42 | 23.09 | 23.42 | 6,780,107 | +0.49(+2.14%) |
Oct 20, 2014 | 22.64 | 22.94 | 22.63 | 22.93 | 3,506,206 | +0.25(+1.12%) |
Oct 17, 2014 | 22.69 | 22.84 | 22.56 | 22.67 | 5,633,793 | +0.29(+1.31%) |
Oct 16, 2014 | 22.04 | 22.55 | 21.99 | 22.38 | 7,402,408 | -0.02(-0.07%) |
Oct 15, 2014 | 22.52 | 22.47 | 21.86 | 22.40 | 12,544,563 | -0.12(-0.55%) |
Oct 14, 2014 | 22.61 | 22.77 | 22.45 | 22.52 | 8,433,031 | +0.03(+0.15%) |
Oct 13, 2014 | 22.90 | 22.97 | 22.46 | 22.49 | 7,574,718 | -0.43(-1.85%) |
Oct 10, 2014 | 23.24 | 23.35 | 22.90 | 22.91 | 6,522,262 | -0.33(-1.42%) |
Oct 09, 2014 | 23.66 | 23.69 | 23.23 | 23.24 | 4,539,827 | -0.46(-1.94%) |
Oct 08, 2014 | 23.30 | 23.74 | 23.15 | 23.70 | 3,526,178 | +0.43(+1.85%) |
Oct 07, 2014 | 23.54 | 23.55 | 23.27 | 23.27 | 6,316,729 | -0.36(-1.54%) |
Oct 06, 2014 | 23.80 | 23.80 | 23.56 | 23.64 | 5,980,872 | -0.04(-0.19%) |
Oct 03, 2014 | 23.61 | 23.74 | 23.51 | 23.68 | 6,385,514 | +0.27(+1.15%) |
Oct 02, 2014 | 23.40 | 23.49 | 23.15 | 23.41 | 6,696,743 | +0.01(+0.03%) |