Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.50 | 25.24 | 25.24 | 25.24 | 814,994 | -0.24(-0.94%) |
Dec 30, 2014 | 25.41 | 25.59 | 25.31 | 25.47 | 369,037 | -0.03(-0.12%) |
Dec 29, 2014 | 25.48 | 25.69 | 25.41 | 25.50 | 661,151 | +0.08(+0.32%) |
Dec 26, 2014 | 25.62 | 25.65 | 25.40 | 25.42 | 619,208 | -0.11(-0.44%) |
Dec 24, 2014 | 25.09 | 25.53 | 25.53 | 25.53 | 646,541 | +0.47(+1.87%) |
Dec 23, 2014 | 24.92 | 25.21 | 24.66 | 25.06 | 785,391 | +0.32(+1.29%) |
Dec 22, 2014 | 24.69 | 24.80 | 24.46 | 24.74 | 728,759 | +0.11(+0.45%) |
Dec 19, 2014 | 24.66 | 24.77 | 24.51 | 24.63 | 1,866,853 | +0.04(+0.18%) |
Dec 18, 2014 | 24.34 | 24.59 | 24.16 | 24.59 | 1,098,053 | +0.48(+1.98%) |
Dec 17, 2014 | 24.04 | 24.29 | 23.83 | 24.11 | 1,898,257 | +0.11(+0.47%) |
Dec 16, 2014 | 23.62 | 24.23 | 23.45 | 24.00 | 2,449,453 | -0.23(-0.95%) |
Dec 15, 2014 | 24.36 | 24.49 | 24.06 | 24.23 | 1,276,524 | +0.04(+0.15%) |
Dec 12, 2014 | 24.12 | 24.39 | 23.87 | 24.19 | 1,924,557 | -0.34(-1.40%) |
Dec 11, 2014 | 24.58 | 24.78 | 24.40 | 24.54 | 1,694,896 | +0.12(+0.49%) |
Dec 10, 2014 | 24.53 | 24.96 | 24.31 | 24.42 | 1,600,233 | -0.13(-0.52%) |
Dec 09, 2014 | 24.19 | 24.56 | 24.04 | 24.54 | 631,842 | +0.13(+0.55%) |
Dec 08, 2014 | 24.36 | 24.69 | 24.19 | 24.41 | 1,010,454 | -0.01(-0.06%) |
Dec 05, 2014 | 24.54 | 24.75 | 24.22 | 24.42 | 1,709,904 | -0.07(-0.30%) |
Dec 04, 2014 | 24.26 | 24.55 | 24.22 | 24.50 | 768,852 | +0.15(+0.61%) |
Dec 03, 2014 | 24.13 | 24.51 | 23.98 | 24.35 | 1,296,545 | +0.16(+0.64%) |
Dec 02, 2014 | 23.81 | 24.21 | 23.77 | 24.19 | 1,156,973 | +0.39(+1.65%) |
Dec 01, 2014 | 23.56 | 23.85 | 23.52 | 23.80 | 672,946 | +0.15(+0.62%) |
Nov 28, 2014 | 23.85 | 23.89 | 23.63 | 23.66 | 476,125 | -0.10(-0.44%) |
Nov 26, 2014 | 23.58 | 23.76 | 23.76 | 23.76 | 872,800 | +0.18(+0.78%) |
Nov 25, 2014 | 23.41 | 23.60 | 23.32 | 23.57 | 2,204,553 | +0.18(+0.79%) |
Nov 24, 2014 | 23.38 | 23.47 | 23.18 | 23.39 | 720,094 | +0.07(+0.32%) |
Nov 21, 2014 | 23.49 | 23.54 | 23.19 | 23.32 | 864,069 | +0.08(+0.35%) |
Nov 20, 2014 | 22.77 | 23.24 | 22.77 | 23.23 | 596,709 | +0.34(+1.49%) |
Nov 19, 2014 | 22.89 | 23.07 | 22.60 | 22.89 | 643,815 | -0.04(-0.16%) |
Nov 18, 2014 | 22.76 | 22.99 | 22.67 | 22.93 | 743,477 | +0.21(+0.91%) |
Nov 17, 2014 | 22.69 | 22.87 | 22.67 | 22.72 | 388,210 | -0.04(-0.19%) |
Nov 14, 2014 | 22.67 | 22.91 | 22.66 | 22.77 | 703,253 | +0.11(+0.49%) |
Nov 13, 2014 | 22.84 | 22.92 | 22.54 | 22.66 | 616,902 | -0.15(-0.65%) |
Nov 12, 2014 | 22.44 | 22.81 | 22.29 | 22.81 | 652,260 | +0.40(+1.78%) |
Nov 11, 2014 | 22.51 | 22.65 | 22.35 | 22.41 | 647,761 | -0.07(-0.33%) |
Nov 10, 2014 | 22.44 | 22.50 | 22.35 | 22.48 | 1,035,275 | +0.09(+0.40%) |
Nov 07, 2014 | 22.23 | 22.42 | 22.10 | 22.39 | 638,566 | +0.15(+0.66%) |
Nov 06, 2014 | 22.40 | 22.45 | 22.20 | 22.24 | 660,511 | -0.17(-0.76%) |
Nov 05, 2014 | 22.55 | 22.70 | 22.27 | 22.41 | 780,099 | -0.05(-0.23%) |
Nov 04, 2014 | 22.37 | 22.52 | 22.29 | 22.47 | 892,140 | +0.08(+0.36%) |
Nov 03, 2014 | 22.47 | 22.58 | 22.18 | 22.38 | 1,098,851 | -0.02(-0.10%) |
Oct 31, 2014 | 22.92 | 22.98 | 22.30 | 22.41 | 1,599,487 | -0.10(-0.46%) |
Oct 30, 2014 | 22.15 | 22.91 | 22.11 | 22.51 | 1,751,844 | +0.28(+1.26%) |
Oct 29, 2014 | 22.17 | 22.23 | 22.02 | 22.23 | 1,084,041 | +0.10(+0.47%) |
Oct 28, 2014 | 22.05 | 22.13 | 21.90 | 22.13 | 1,468,490 | +0.13(+0.60%) |
Oct 27, 2014 | 21.91 | 22.09 | 21.93 | 21.99 | 900,090 | +0.06(+0.27%) |
Oct 24, 2014 | 21.61 | 21.96 | 21.42 | 21.93 | 1,111,210 | +0.57(+2.66%) |
Oct 23, 2014 | 21.40 | 21.56 | 21.09 | 21.36 | 862,690 | +0.36(+1.72%) |
Oct 22, 2014 | 21.33 | 21.34 | 20.98 | 21.00 | 750,106 | -0.24(-1.15%) |
Oct 21, 2014 | 20.92 | 21.25 | 20.85 | 21.25 | 788,546 | +0.33(+1.55%) |
Oct 20, 2014 | 20.83 | 20.89 | 20.72 | 20.92 | 1,024,167 | -0.01(-0.07%) |
Oct 17, 2014 | 20.71 | 20.99 | 20.42 | 20.94 | 1,756,756 | +0.47(+2.27%) |
Oct 16, 2014 | 19.89 | 20.60 | 19.89 | 20.47 | 1,658,088 | +0.32(+1.58%) |
Oct 15, 2014 | 19.56 | 20.27 | 19.52 | 20.15 | 1,991,270 | +0.33(+1.64%) |
Oct 14, 2014 | 19.70 | 19.94 | 19.62 | 19.83 | 1,029,876 | +0.32(+1.63%) |
Oct 13, 2014 | 19.44 | 19.65 | 19.36 | 19.51 | 882,177 | +0.09(+0.46%) |
Oct 10, 2014 | 19.55 | 19.81 | 19.42 | 19.42 | 619,133 | -0.13(-0.64%) |
Oct 09, 2014 | 19.93 | 20.00 | 19.53 | 19.55 | 953,886 | -0.41(-2.04%) |
Oct 08, 2014 | 19.61 | 19.98 | 19.59 | 19.95 | 837,895 | +0.37(+1.89%) |
Oct 07, 2014 | 19.72 | 19.79 | 19.58 | 19.58 | 653,485 | -0.28(-1.41%) |
Oct 06, 2014 | 20.18 | 20.18 | 19.86 | 19.86 | 534,585 | -0.24(-1.18%) |
Oct 03, 2014 | 20.09 | 20.21 | 20.02 | 20.10 | 593,984 | +0.22(+1.12%) |
Oct 02, 2014 | 19.88 | 20.04 | 19.83 | 19.88 | 1,000,620 | +0.02(+0.11%) |