Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.09 | 19.48 | 19.48 | 19.48 | 556,706 | -0.66(-3.28%) |
Dec 30, 2014 | 20.08 | 20.32 | 19.44 | 20.14 | 533,346 | +0.06(+0.30%) |
Dec 29, 2014 | 19.70 | 20.15 | 19.55 | 20.08 | 374,380 | +0.44(+2.26%) |
Dec 26, 2014 | 19.13 | 19.73 | 19.10 | 19.64 | 274,305 | +0.38(+1.99%) |
Dec 24, 2014 | 19.32 | 19.25 | 19.25 | 19.25 | 152,205 | -0.07(-0.36%) |
Dec 23, 2014 | 18.70 | 19.64 | 18.49 | 19.32 | 495,358 | +0.91(+4.96%) |
Dec 22, 2014 | 19.37 | 19.55 | 18.31 | 18.41 | 563,610 | -0.93(-4.81%) |
Dec 19, 2014 | 19.60 | 19.86 | 19.19 | 19.34 | 452,518 | -0.30(-1.55%) |
Dec 18, 2014 | 20.95 | 21.09 | 19.61 | 19.64 | 604,031 | -1.01(-4.88%) |
Dec 17, 2014 | 18.72 | 21.02 | 18.72 | 20.65 | 579,373 | +1.93(+10.31%) |
Dec 16, 2014 | 17.03 | 18.91 | 16.22 | 18.72 | 1,075,154 | +1.55(+9.01%) |
Dec 15, 2014 | 19.76 | 20.14 | 17.02 | 17.18 | 1,620,944 | -2.69(-13.52%) |
Dec 12, 2014 | 20.22 | 20.48 | 19.02 | 19.86 | 682,959 | -0.52(-2.56%) |
Dec 11, 2014 | 20.90 | 21.58 | 20.26 | 20.38 | 489,154 | -0.46(-2.21%) |
Dec 10, 2014 | 21.54 | 21.90 | 20.26 | 20.84 | 620,993 | -0.87(-4.00%) |
Dec 09, 2014 | 21.91 | 22.34 | 21.34 | 21.71 | 675,708 | -0.40(-1.81%) |
Dec 08, 2014 | 23.50 | 23.56 | 21.76 | 22.11 | 544,172 | -1.36(-5.81%) |
Dec 05, 2014 | 23.27 | 23.55 | 22.83 | 23.48 | 399,054 | +0.15(+0.63%) |
Dec 04, 2014 | 22.38 | 23.38 | 22.38 | 23.33 | 340,963 | +0.78(+3.47%) |
Dec 03, 2014 | 22.16 | 22.60 | 21.89 | 22.55 | 473,087 | +0.39(+1.77%) |
Dec 02, 2014 | 21.83 | 22.20 | 21.17 | 22.16 | 756,629 | +0.32(+1.47%) |
Dec 01, 2014 | 22.53 | 22.60 | 21.23 | 21.83 | 666,020 | -0.94(-4.12%) |
Nov 28, 2014 | 23.48 | 23.48 | 22.60 | 22.77 | 293,177 | -1.07(-4.48%) |
Nov 26, 2014 | 23.47 | 23.84 | 23.84 | 23.84 | 301,764 | +0.38(+1.63%) |
Nov 25, 2014 | 24.34 | 24.34 | 23.30 | 23.46 | 553,364 | -0.79(-3.26%) |
Nov 24, 2014 | 24.49 | 24.49 | 24.09 | 24.25 | 320,997 | -0.12(-0.50%) |
Nov 21, 2014 | 24.82 | 25.07 | 24.12 | 24.37 | 649,100 | -0.17(-0.67%) |
Nov 20, 2014 | 24.12 | 24.90 | 24.09 | 24.54 | 260,909 | +0.36(+1.47%) |
Nov 19, 2014 | 24.16 | 24.62 | 24.12 | 24.18 | 174,801 | -0.03(-0.11%) |
Nov 18, 2014 | 24.30 | 24.76 | 24.16 | 24.21 | 172,657 | -0.11(-0.46%) |
Nov 17, 2014 | 24.22 | 24.76 | 24.15 | 24.32 | 254,588 | -0.02(-0.07%) |
Nov 14, 2014 | 24.49 | 24.56 | 23.97 | 24.34 | 251,882 | +0.13(+0.54%) |
Nov 13, 2014 | 24.31 | 24.63 | 23.83 | 24.21 | 290,701 | -0.15(-0.61%) |
Nov 12, 2014 | 24.64 | 24.79 | 24.34 | 24.36 | 428,752 | -0.22(-0.88%) |
Nov 11, 2014 | 24.64 | 24.97 | 24.25 | 24.57 | 201,753 | +0.07(+0.28%) |
Nov 10, 2014 | 25.56 | 25.82 | 23.96 | 24.50 | 535,644 | -1.01(-3.95%) |
Nov 07, 2014 | 24.90 | 25.60 | 24.70 | 25.51 | 484,628 | +0.61(+2.44%) |
Nov 06, 2014 | 24.43 | 24.90 | 24.35 | 24.90 | 241,730 | +0.50(+2.07%) |
Nov 05, 2014 | 23.16 | 24.87 | 23.03 | 24.40 | 609,378 | +1.36(+5.92%) |
Nov 04, 2014 | 23.13 | 23.25 | 22.17 | 23.03 | 369,568 | -0.07(-0.30%) |
Nov 03, 2014 | 23.18 | 23.34 | 22.76 | 23.10 | 399,235 | -0.17(-0.75%) |
Oct 31, 2014 | 23.49 | 23.82 | 23.16 | 23.28 | 381,199 | -0.42(-1.78%) |
Oct 30, 2014 | 23.57 | 23.76 | 23.49 | 23.70 | 264,352 | +0.02(+0.07%) |
Oct 29, 2014 | 24.19 | 24.19 | 23.28 | 23.68 | 310,512 | -0.40(-1.65%) |
Oct 28, 2014 | 23.71 | 24.17 | 23.70 | 24.08 | 198,837 | +0.49(+2.08%) |
Oct 27, 2014 | 23.77 | 23.77 | 23.77 | 23.59 | 196,273 | -0.18(-0.75%) |
Oct 24, 2014 | 23.86 | 23.87 | 23.33 | 23.77 | 178,061 | +0.08(+0.32%) |
Oct 23, 2014 | 23.49 | 23.74 | 23.22 | 23.69 | 224,987 | +0.62(+2.68%) |
Oct 22, 2014 | 23.32 | 23.84 | 22.94 | 23.07 | 346,097 | -0.07(-0.29%) |
Oct 21, 2014 | 22.80 | 23.34 | 22.78 | 23.14 | 264,945 | +0.35(+1.53%) |
Oct 20, 2014 | 23.26 | 23.61 | 22.56 | 22.79 | 300,613 | -0.46(-1.97%) |
Oct 17, 2014 | 23.73 | 23.73 | 22.98 | 23.25 | 450,224 | +0.64(+2.81%) |
Oct 16, 2014 | 21.48 | 22.64 | 21.05 | 22.61 | 549,530 | +0.91(+4.18%) |
Oct 15, 2014 | 20.71 | 21.73 | 19.85 | 21.71 | 563,290 | +0.90(+4.32%) |
Oct 14, 2014 | 21.41 | 21.44 | 20.54 | 20.81 | 585,663 | -0.41(-1.92%) |
Oct 13, 2014 | 21.73 | 21.82 | 20.99 | 21.21 | 459,778 | -0.67(-3.06%) |
Oct 10, 2014 | 22.54 | 22.66 | 20.65 | 21.88 | 662,257 | -0.77(-3.41%) |
Oct 09, 2014 | 23.18 | 23.23 | 22.17 | 22.66 | 221,999 | -0.45(-1.94%) |
Oct 08, 2014 | 22.90 | 23.14 | 22.01 | 23.11 | 429,611 | +0.14(+0.59%) |
Oct 07, 2014 | 23.00 | 23.31 | 22.65 | 22.97 | 188,919 | -0.19(-0.81%) |
Oct 06, 2014 | 22.95 | 23.18 | 22.61 | 23.16 | 203,398 | +0.26(+1.15%) |
Oct 03, 2014 | 22.32 | 22.89 | 22.16 | 22.89 | 222,078 | +0.66(+2.97%) |
Oct 02, 2014 | 22.81 | 22.85 | 21.22 | 22.23 | 908,825 | -0.49(-2.16%) |