Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.03 | 18.03 | 18.03 | 0 | -0.07(-0.39%) | |
Dec 30, 2014 | 18.07 | 18.13 | 18.04 | 18.10 | 73,171 | -0.29(-1.60%) |
Dec 29, 2014 | 18.28 | 18.45 | 18.28 | 18.39 | 82,866 | +0.05(+0.30%) |
Dec 26, 2014 | 18.36 | 18.39 | 18.27 | 18.34 | 50,886 | -0.09(-0.52%) |
Dec 24, 2014 | 18.43 | 18.43 | 18.43 | 0 | +0.31(+1.74%) | |
Dec 23, 2014 | 18.18 | 18.25 | 18.11 | 18.12 | 234,870 | -0.04(-0.22%) |
Dec 22, 2014 | 18.20 | 18.23 | 18.16 | 18.16 | 93,223 | -0.23(-1.25%) |
Dec 19, 2014 | 18.44 | 18.50 | 18.35 | 18.39 | 109,075 | +0.23(+1.24%) |
Dec 18, 2014 | 18.17 | 18.42 | 18.15 | 18.16 | 186,238 | +0.27(+1.54%) |
Dec 17, 2014 | 17.81 | 18.07 | 17.81 | 17.89 | 173,274 | +0.12(+0.65%) |
Dec 16, 2014 | 17.94 | 17.76 | 17.77 | 107,660 | -0.08(-0.42%) | |
Dec 15, 2014 | 18.02 | 18.10 | 17.77 | 17.85 | 84,710 | +0.08(+0.42%) |
Dec 12, 2014 | 17.82 | 17.96 | 17.76 | 17.77 | 86,278 | -0.27(-1.47%) |
Dec 11, 2014 | 18.20 | 18.21 | 18.02 | 18.04 | 109,691 | -0.05(-0.28%) |
Dec 10, 2014 | 18.18 | 18.25 | 18.04 | 18.09 | 609,759 | -0.09(-0.52%) |
Dec 09, 2014 | 18.12 | 18.41 | 18.04 | 18.18 | 128,507 | +0.33(+1.88%) |
Dec 08, 2014 | 18.00 | 18.00 | 17.84 | 17.85 | 104,150 | -0.33(-1.82%) |
Dec 05, 2014 | 18.18 | 18.23 | 18.16 | 18.18 | 108,776 | -0.17(-0.93%) |
Dec 04, 2014 | 18.16 | 18.49 | 18.16 | 18.35 | 73,060 | -0.25(-1.37%) |
Dec 03, 2014 | 18.45 | 18.61 | 18.45 | 18.61 | 114,818 | -0.20(-1.09%) |
Dec 02, 2014 | 18.96 | 18.98 | 18.78 | 18.81 | 52,259 | +0.04(+0.21%) |
Dec 01, 2014 | 18.53 | 18.81 | 18.53 | 18.77 | 69,385 | +0.23(+1.24%) |
Nov 28, 2014 | 18.75 | 18.80 | 18.54 | 18.54 | 29,274 | -0.24(-1.28%) |
Nov 26, 2014 | 18.78 | 18.78 | 18.78 | 0 | -0.11(-0.58%) | |
Nov 25, 2014 | 18.83 | 18.97 | 18.83 | 18.89 | 178,988 | -0.17(-0.89%) |
Nov 24, 2014 | 19.16 | 19.16 | 19.03 | 19.06 | 51,102 | -0.01(-0.05%) |
Nov 21, 2014 | 18.91 | 19.22 | 18.91 | 19.07 | 99,738 | +0.09(+0.45%) |
Nov 20, 2014 | 18.93 | 19.03 | 18.82 | 18.98 | 67,555 | -0.17(-0.89%) |
Nov 19, 2014 | 19.28 | 19.28 | 19.08 | 19.16 | 48,950 | -0.34(-1.74%) |
Nov 18, 2014 | 19.65 | 19.65 | 19.27 | 19.50 | 90,208 | +0.19(+0.98%) |
Nov 17, 2014 | 19.33 | 19.45 | 19.30 | 43,752 | -0.15(-0.77%) | |
Nov 14, 2014 | 19.41 | 19.50 | 19.41 | 19.45 | 119,021 | -0.16(-0.79%) |
Nov 13, 2014 | 19.41 | 19.80 | 19.41 | 19.61 | 50,097 | +0.31(+1.61%) |
Nov 12, 2014 | 19.24 | 19.30 | 19.18 | 19.30 | 41,366 | +0.05(+0.23%) |
Nov 11, 2014 | 19.24 | 19.26 | 19.16 | 19.25 | 57,574 | +0.45(+2.37%) |
Nov 10, 2014 | 18.60 | 18.84 | 18.60 | 18.81 | 72,028 | +0.21(+1.13%) |
Nov 07, 2014 | 18.54 | 18.64 | 18.53 | 18.60 | 56,841 | -0.11(-0.59%) |
Nov 06, 2014 | 18.76 | 18.76 | 18.68 | 18.71 | 61,362 | -0.45(-2.37%) |
Nov 05, 2014 | 19.02 | 19.22 | 19.02 | 19.16 | 103,798 | +0.15(+0.82%) |
Nov 04, 2014 | 18.88 | 19.06 | 18.88 | 19.01 | 45,813 | -60.45(-76.08%) |
Nov 03, 2014 | 79.02 | 79.46 | 78.46 | 79.46 | 29,982 | +0.75(+0.95%) |
Oct 31, 2014 | 76.30 | 79.04 | 76.30 | 78.71 | 14,565 | +2.51(+3.29%) |
Oct 30, 2014 | 75.73 | 76.55 | 75.71 | 76.20 | 16,453 | +0.15(+0.20%) |
Oct 29, 2014 | 76.54 | 76.58 | 75.87 | 76.05 | 14,925 | +1.04(+1.39%) |
Oct 28, 2014 | 74.80 | 75.05 | 74.63 | 75.01 | 12,851 | +1.11(+1.50%) |
Oct 27, 2014 | 73.66 | 73.65 | 73.65 | 73.90 | 14,130 | +0.25(+0.34%) |
Oct 24, 2014 | 73.31 | 73.66 | 73.18 | 73.65 | 15,910 | -0.18(-0.24%) |
Oct 23, 2014 | 73.67 | 74.09 | 73.67 | 73.83 | 37,088 | +0.35(+0.48%) |
Oct 22, 2014 | 73.91 | 74.05 | 73.48 | 73.48 | 184,259 | -0.10(-0.14%) |
Oct 21, 2014 | 73.26 | 73.59 | 73.26 | 73.58 | 11,839 | -0.72(-0.97%) |
Oct 20, 2014 | 73.55 | 74.42 | 73.46 | 74.30 | 16,798 | +1.60(+2.20%) |
Oct 17, 2014 | 72.18 | 73.28 | 71.82 | 72.70 | 42,353 | -0.17(-0.24%) |
Oct 16, 2014 | 72.53 | 73.31 | 72.40 | 72.88 | 20,602 | -0.64(-0.88%) |
Oct 15, 2014 | 73.59 | 73.92 | 72.87 | 73.52 | 22,878 | -0.26(-0.35%) |
Oct 14, 2014 | 74.02 | 74.29 | 73.65 | 73.78 | 14,079 | +0.17(+0.22%) |
Oct 13, 2014 | 75.25 | 75.25 | 73.61 | 73.61 | 17,493 | -0.86(-1.15%) |
Oct 10, 2014 | 75.35 | 75.35 | 74.23 | 74.47 | 19,231 | -0.99(-1.31%) |
Oct 09, 2014 | 76.25 | 76.26 | 75.45 | 75.46 | 18,878 | -1.20(-1.57%) |
Oct 08, 2014 | 75.32 | 76.75 | 75.32 | 76.66 | 14,135 | +1.10(+1.46%) |
Oct 07, 2014 | 76.00 | 76.00 | 75.52 | 75.56 | 26,778 | -0.19(-0.25%) |
Oct 06, 2014 | 75.45 | 75.75 | 75.38 | 75.75 | 14,462 | -0.30(-0.39%) |
Oct 03, 2014 | 75.70 | 76.29 | 75.68 | 76.05 | 22,186 | -0.40(-0.52%) |
Oct 02, 2014 | 76.30 | 76.48 | 75.30 | 76.45 | 25,552 | -0.47(-0.61%) |