Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.05 | 19.05 | 19.05 | 0 | +0.04(+0.21%) | |
Dec 30, 2014 | 19.20 | 19.41 | 19.00 | 19.01 | 671,442 | -0.24(-1.25%) |
Dec 29, 2014 | 19.06 | 19.36 | 18.96 | 19.25 | 1,326,968 | +0.01(+0.05%) |
Dec 24, 2014 | 19.24 | 19.24 | 19.24 | 0 | +0.08(+0.42%) | |
Dec 23, 2014 | 18.94 | 19.39 | 18.86 | 19.16 | 997,688 | +0.30(+1.59%) |
Dec 22, 2014 | 19.05 | 19.13 | 18.73 | 18.86 | 1,223,606 | -0.19(-1.00%) |
Dec 19, 2014 | 18.98 | 19.24 | 18.70 | 19.05 | 3,578,922 | +0.32(+1.71%) |
Dec 18, 2014 | 18.32 | 18.75 | 18.24 | 18.73 | 2,172,116 | +0.78(+4.35%) |
Dec 17, 2014 | 17.60 | 18.20 | 17.43 | 17.95 | 2,627,801 | +0.47(+2.69%) |
Dec 16, 2014 | 18.02 | 17.48 | 2,294,420 | -0.09(-0.51%) | ||
Dec 15, 2014 | 17.90 | 18.07 | 17.47 | 17.57 | 1,016,464 | -0.21(-1.18%) |
Dec 12, 2014 | 17.70 | 18.16 | 17.60 | 17.78 | 1,484,383 | -0.17(-0.95%) |
Dec 11, 2014 | 18.02 | 18.42 | 17.80 | 17.95 | 1,107,700 | -0.11(-0.61%) |
Dec 10, 2014 | 18.80 | 18.80 | 17.87 | 18.06 | 1,162,673 | -0.68(-3.63%) |
Dec 09, 2014 | 18.46 | 19.08 | 18.44 | 18.74 | 2,515,171 | +0.11(+0.59%) |
Dec 08, 2014 | 19.33 | 19.43 | 18.43 | 18.63 | 1,724,459 | -0.76(-3.92%) |
Dec 05, 2014 | 19.43 | 19.64 | 19.32 | 19.39 | 987,250 | -0.11(-0.56%) |
Dec 04, 2014 | 20.03 | 20.16 | 19.46 | 19.50 | 1,183,889 | -0.58(-2.89%) |
Dec 03, 2014 | 20.05 | 20.35 | 19.85 | 20.08 | 2,334,616 | -0.02(-0.10%) |
Dec 02, 2014 | 20.69 | 21.09 | 20.07 | 20.10 | 1,937,220 | -0.63(-3.04%) |
Dec 01, 2014 | 21.03 | 21.30 | 20.30 | 20.73 | 1,555,122 | -0.53(-2.49%) |
Nov 28, 2014 | 21.55 | 21.56 | 21.03 | 21.26 | 896,830 | -0.39(-1.80%) |
Nov 27, 2014 | 21.70 | 21.78 | 21.45 | 21.65 | 557,599 | -0.12(-0.55%) |
Nov 26, 2014 | 21.86 | 21.98 | 21.49 | 21.77 | 734,384 | -0.10(-0.46%) |
Nov 25, 2014 | 21.29 | 21.87 | 21.29 | 21.87 | 3,893,514 | +0.40(+1.86%) |
Nov 24, 2014 | 21.80 | 21.86 | 21.38 | 21.47 | 1,920,526 | -0.62(-2.81%) |
Nov 21, 2014 | 22.23 | 22.44 | 21.90 | 22.09 | 1,919,784 | -0.14(-0.63%) |
Nov 20, 2014 | 21.42 | 22.23 | 21.32 | 22.23 | 1,157,372 | +0.60(+2.77%) |
Nov 19, 2014 | 21.38 | 21.78 | 21.20 | 21.63 | 1,106,913 | +0.27(+1.26%) |
Nov 18, 2014 | 21.65 | 21.91 | 21.34 | 21.36 | 966,063 | -0.11(-0.51%) |
Nov 17, 2014 | 21.40 | 21.80 | 21.25 | 21.47 | 755,260 | +0.14(+0.66%) |
Nov 14, 2014 | 20.63 | 21.40 | 20.63 | 21.33 | 1,232,134 | +0.57(+2.75%) |
Nov 13, 2014 | 21.73 | 21.75 | 20.62 | 20.76 | 1,699,567 | -0.97(-4.46%) |
Nov 12, 2014 | 22.15 | 22.21 | 21.51 | 21.73 | 1,425,591 | -0.44(-1.98%) |
Nov 11, 2014 | 21.86 | 22.46 | 21.78 | 22.17 | 1,302,024 | +0.32(+1.46%) |
Nov 10, 2014 | 21.35 | 22.09 | 21.31 | 21.85 | 1,700,304 | +0.61(+2.87%) |
Nov 07, 2014 | 19.59 | 21.31 | 19.33 | 21.24 | 2,127,330 | +2.11(+11.03%) |
Nov 06, 2014 | 19.18 | 19.40 | 18.89 | 19.13 | 543,889 | -0.04(-0.21%) |
Nov 05, 2014 | 18.54 | 19.25 | 18.43 | 19.17 | 671,615 | +0.57(+3.06%) |
Nov 04, 2014 | 19.11 | 19.14 | 18.54 | 18.60 | 661,534 | -0.53(-2.77%) |
Nov 03, 2014 | 19.49 | 19.63 | 19.06 | 19.13 | 819,905 | -0.44(-2.25%) |
Oct 31, 2014 | 19.02 | 19.61 | 19.00 | 19.57 | 946,856 | +0.65(+3.44%) |
Oct 30, 2014 | 18.53 | 19.22 | 18.41 | 18.92 | 725,115 | +0.00(+0.00%) |
Oct 29, 2014 | 19.21 | 19.25 | 18.56 | 18.92 | 1,123,564 | -0.65(-3.32%) |
Oct 28, 2014 | 18.88 | 19.61 | 18.74 | 19.57 | 806,182 | +0.71(+3.76%) |
Oct 27, 2014 | 18.89 | 18.95 | 18.34 | 18.86 | 702,904 | +0.02(+0.11%) |
Oct 24, 2014 | 18.55 | 18.95 | 18.45 | 18.84 | 489,380 | +0.22(+1.18%) |
Oct 23, 2014 | 18.82 | 19.12 | 18.34 | 18.62 | 1,016,634 | -0.03(-0.16%) |
Oct 22, 2014 | 19.39 | 18.62 | 18.65 | 2,083,791 | -0.55(-2.86%) | |
Oct 21, 2014 | 18.66 | 19.28 | 18.50 | 19.20 | 1,074,917 | +0.56(+3.00%) |
Oct 20, 2014 | 18.51 | 18.66 | 18.40 | 18.64 | 663,542 | +0.05(+0.27%) |
Oct 17, 2014 | 18.19 | 18.66 | 17.97 | 18.59 | 1,417,978 | +0.67(+3.74%) |
Oct 16, 2014 | 17.78 | 18.17 | 17.63 | 17.92 | 1,900,330 | -0.05(-0.28%) |
Oct 15, 2014 | 17.80 | 18.20 | 17.60 | 17.97 | 1,685,666 | +0.12(+0.67%) |
Oct 14, 2014 | 17.95 | 18.44 | 17.79 | 17.85 | 1,231,996 | -0.15(-0.83%) |
Oct 10, 2014 | 18.00 | 18.00 | 18.00 | 0 | -0.29(-1.59%) | |
Oct 09, 2014 | 19.27 | 19.27 | 18.16 | 18.29 | 1,227,877 | -0.50(-2.66%) |
Oct 08, 2014 | 18.64 | 18.82 | 18.18 | 18.79 | 833,445 | +0.23(+1.24%) |
Oct 07, 2014 | 19.20 | 19.20 | 18.50 | 18.56 | 928,456 | -0.67(-3.48%) |
Oct 06, 2014 | 19.53 | 19.77 | 19.22 | 19.23 | 656,730 | -0.31(-1.59%) |
Oct 03, 2014 | 19.77 | 19.88 | 19.49 | 19.54 | 869,935 | -0.21(-1.06%) |
Oct 02, 2014 | 19.68 | 19.77 | 19.32 | 19.75 | 1,118,048 | +0.02(+0.10%) |