Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.56 | 24.56 | 24.56 | 0 | +0.52(+2.16%) | |
Dec 30, 2014 | 24.07 | 24.16 | 23.88 | 24.04 | 67,274 | -0.18(-0.74%) |
Dec 29, 2014 | 24.00 | 24.28 | 23.92 | 24.22 | 85,884 | +0.17(+0.71%) |
Dec 24, 2014 | 24.05 | 24.05 | 24.05 | 0 | +0.20(+0.84%) | |
Dec 23, 2014 | 23.62 | 24.15 | 23.58 | 23.85 | 156,978 | +0.23(+0.97%) |
Dec 22, 2014 | 23.96 | 24.23 | 23.58 | 23.62 | 107,255 | -0.48(-1.99%) |
Dec 19, 2014 | 23.89 | 24.83 | 23.88 | 24.10 | 549,666 | +0.16(+0.67%) |
Dec 18, 2014 | 23.76 | 24.03 | 23.71 | 23.94 | 138,595 | +0.11(+0.46%) |
Dec 17, 2014 | 23.49 | 23.88 | 23.49 | 23.83 | 142,178 | +0.16(+0.68%) |
Dec 16, 2014 | 23.67 | 181,215 | -0.03(-0.13%) | |||
Dec 15, 2014 | 23.50 | 24.16 | 23.45 | 23.70 | 223,795 | +0.34(+1.46%) |
Dec 12, 2014 | 22.91 | 23.37 | 22.91 | 23.36 | 232,402 | +0.23(+0.99%) |
Dec 11, 2014 | 23.24 | 23.60 | 23.10 | 23.13 | 211,621 | -0.70(-2.94%) |
Dec 10, 2014 | 23.66 | 24.65 | 23.58 | 23.83 | 269,331 | -0.17(-0.71%) |
Dec 09, 2014 | 23.00 | 24.16 | 22.01 | 24.00 | 568,143 | +0.51(+2.17%) |
Dec 08, 2014 | 23.70 | 23.95 | 23.24 | 23.49 | 248,702 | -0.25(-1.05%) |
Dec 05, 2014 | 23.55 | 23.95 | 23.50 | 23.74 | 135,632 | +0.30(+1.28%) |
Dec 04, 2014 | 23.95 | 24.04 | 23.44 | 23.44 | 234,602 | -0.61(-2.54%) |
Dec 03, 2014 | 23.80 | 24.06 | 23.32 | 24.05 | 350,221 | +0.25(+1.05%) |
Dec 02, 2014 | 23.76 | 23.95 | 23.68 | 23.80 | 171,785 | -0.10(-0.42%) |
Dec 01, 2014 | 24.04 | 24.12 | 23.71 | 23.90 | 309,038 | -0.27(-1.12%) |
Nov 28, 2014 | 24.03 | 24.17 | 24.00 | 24.17 | 396,545 | +0.12(+0.50%) |
Nov 27, 2014 | 24.28 | 24.28 | 23.82 | 24.05 | 194,179 | -0.01(-0.04%) |
Nov 26, 2014 | 23.54 | 24.27 | 23.47 | 24.06 | 1,944,968 | +0.41(+1.73%) |
Nov 25, 2014 | 21.75 | 24.05 | 21.75 | 23.65 | 2,026,473 | +1.83(+8.39%) |
Nov 24, 2014 | 22.15 | 22.63 | 21.23 | 21.82 | 2,306,809 | +1.62(+8.02%) |
Nov 21, 2014 | 19.66 | 20.32 | 19.59 | 20.20 | 710,206 | +0.57(+2.90%) |
Nov 20, 2014 | 19.53 | 19.76 | 19.53 | 19.63 | 312,089 | +0.11(+0.56%) |
Nov 19, 2014 | 19.65 | 19.70 | 19.36 | 19.52 | 168,177 | -0.08(-0.41%) |
Nov 18, 2014 | 19.86 | 19.90 | 19.56 | 19.60 | 136,829 | -0.29(-1.46%) |
Nov 17, 2014 | 20.05 | 20.20 | 19.89 | 19.89 | 169,715 | -0.11(-0.55%) |
Nov 14, 2014 | 19.80 | 20.11 | 19.80 | 20.00 | 151,407 | +0.15(+0.76%) |
Nov 13, 2014 | 19.84 | 19.96 | 19.79 | 19.85 | 77,439 | +0.01(+0.05%) |
Nov 12, 2014 | 19.92 | 19.92 | 19.64 | 19.84 | 212,882 | +0.00(+0.00%) |
Nov 11, 2014 | 19.90 | 19.90 | 19.54 | 19.84 | 102,075 | +0.04(+0.20%) |
Nov 10, 2014 | 19.72 | 19.91 | 19.59 | 19.80 | 173,524 | +0.15(+0.76%) |
Nov 07, 2014 | 19.55 | 19.72 | 19.42 | 19.65 | 179,868 | +0.12(+0.61%) |
Nov 06, 2014 | 19.80 | 19.82 | 19.51 | 19.53 | 154,323 | -0.32(-1.61%) |
Nov 05, 2014 | 19.51 | 19.92 | 19.51 | 19.85 | 106,722 | +0.35(+1.79%) |
Nov 04, 2014 | 19.24 | 19.65 | 19.24 | 19.50 | 161,859 | +0.15(+0.78%) |
Nov 03, 2014 | 19.55 | 19.55 | 19.09 | 19.35 | 104,985 | -0.21(-1.07%) |
Oct 31, 2014 | 19.58 | 19.58 | 19.32 | 19.56 | 124,358 | +0.09(+0.46%) |
Oct 30, 2014 | 19.59 | 19.68 | 19.30 | 19.47 | 178,663 | -0.17(-0.87%) |
Oct 29, 2014 | 19.25 | 19.68 | 19.25 | 19.64 | 566,397 | +0.44(+2.29%) |
Oct 28, 2014 | 18.87 | 19.24 | 18.75 | 19.20 | 167,337 | +0.42(+2.24%) |
Oct 27, 2014 | 19.00 | 19.07 | 18.68 | 18.78 | 152,988 | -0.23(-1.21%) |
Oct 24, 2014 | 18.76 | 19.23 | 18.68 | 19.01 | 180,998 | +0.16(+0.85%) |
Oct 23, 2014 | 18.63 | 18.89 | 18.60 | 18.85 | 76,653 | +0.21(+1.13%) |
Oct 22, 2014 | 18.55 | 18.95 | 18.52 | 18.64 | 214,406 | -0.03(-0.16%) |
Oct 21, 2014 | 18.07 | 18.89 | 18.07 | 18.67 | 380,380 | +0.54(+2.98%) |
Oct 20, 2014 | 17.78 | 18.19 | 17.78 | 18.13 | 123,487 | +0.28(+1.57%) |
Oct 17, 2014 | 17.62 | 17.99 | 17.62 | 17.85 | 141,336 | +0.11(+0.62%) |
Oct 16, 2014 | 17.14 | 17.79 | 17.14 | 17.74 | 126,292 | +0.55(+3.20%) |
Oct 15, 2014 | 17.41 | 17.47 | 17.16 | 17.19 | 245,599 | -0.28(-1.60%) |
Oct 14, 2014 | 17.41 | 17.57 | 17.32 | 17.47 | 151,751 | -0.03(-0.17%) |
Oct 10, 2014 | 17.50 | 17.50 | 17.50 | 0 | -0.10(-0.57%) | |
Oct 09, 2014 | 17.89 | 17.99 | 17.60 | 17.60 | 218,132 | -0.29(-1.62%) |
Oct 08, 2014 | 17.92 | 17.92 | 17.75 | 17.89 | 171,266 | +0.00(+0.03%) |
Oct 07, 2014 | 17.88 | 17.96 | 17.76 | 17.89 | 114,538 | +0.01(+0.03%) |
Oct 06, 2014 | 17.87 | 17.90 | 17.79 | 17.88 | 90,532 | +0.10(+0.56%) |
Oct 03, 2014 | 17.68 | 18.00 | 17.65 | 17.78 | 185,993 | +0.10(+0.57%) |
Oct 02, 2014 | 17.60 | 17.68 | 17.50 | 17.68 | 205,504 | +0.00(+0.00%) |