Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.91 | 17.47 | 17.47 | 17.47 | 677,300 | +0.24(+1.39%) |
Dec 30, 2014 | 17.22 | 17.36 | 17.10 | 17.23 | 72,701 | -0.05(-0.29%) |
Dec 29, 2014 | 17.73 | 17.75 | 17.18 | 17.28 | 279,603 | -0.34(-1.93%) |
Dec 26, 2014 | 17.79 | 17.79 | 17.47 | 17.62 | 61,223 | -0.17(-0.96%) |
Dec 24, 2014 | 17.80 | 17.79 | 17.79 | 17.79 | 106,200 | -0.33(-1.82%) |
Dec 23, 2014 | 17.71 | 18.22 | 17.70 | 18.12 | 629,102 | +0.47(+2.66%) |
Dec 22, 2014 | 18.00 | 18.00 | 17.61 | 17.65 | 2,214,411 | -0.64(-3.50%) |
Dec 19, 2014 | 17.91 | 18.38 | 17.73 | 18.29 | 110,046 | +0.65(+3.68%) |
Dec 18, 2014 | 18.36 | 18.36 | 17.55 | 17.64 | 153,558 | -0.29(-1.62%) |
Dec 17, 2014 | 17.58 | 18.60 | 17.58 | 17.93 | 99,379 | +0.13(+0.73%) |
Dec 16, 2014 | 17.60 | 18.06 | 17.49 | 17.80 | 61,177 | -0.12(-0.67%) |
Dec 15, 2014 | 18.53 | 18.55 | 17.91 | 17.92 | 414,668 | -0.49(-2.66%) |
Dec 12, 2014 | 18.66 | 18.67 | 18.38 | 18.41 | 90,335 | -0.38(-2.02%) |
Dec 11, 2014 | 18.92 | 19.16 | 18.78 | 18.79 | 81,134 | -0.28(-1.47%) |
Dec 10, 2014 | 19.32 | 19.32 | 18.84 | 19.07 | 61,805 | -0.55(-2.80%) |
Dec 09, 2014 | 19.49 | 19.70 | 19.42 | 19.62 | 52,388 | +0.13(+0.67%) |
Dec 08, 2014 | 19.85 | 19.88 | 19.49 | 19.49 | 126,400 | -0.72(-3.56%) |
Dec 05, 2014 | 20.26 | 20.42 | 20.23 | 20.21 | 54,881 | -0.14(-0.69%) |
Dec 04, 2014 | 20.37 | 20.54 | 20.30 | 20.35 | 60,301 | -0.28(-1.36%) |
Dec 03, 2014 | 20.72 | 20.90 | 20.51 | 20.63 | 202,048 | -0.14(-0.67%) |
Dec 02, 2014 | 21.00 | 21.05 | 20.66 | 20.77 | 538,398 | -0.55(-2.58%) |
Dec 01, 2014 | 19.99 | 21.35 | 18.61 | 21.32 | 571,494 | +0.36(+1.72%) |
Nov 28, 2014 | 21.53 | 21.53 | 20.91 | 20.96 | 127,386 | -1.58(-7.01%) |
Nov 26, 2014 | 22.61 | 22.54 | 22.54 | 22.54 | 49,600 | -0.13(-0.57%) |
Nov 25, 2014 | 23.14 | 23.18 | 22.63 | 22.67 | 71,357 | -0.29(-1.26%) |
Nov 24, 2014 | 23.02 | 23.15 | 22.92 | 22.96 | 48,691 | -0.25(-1.08%) |
Nov 21, 2014 | 23.17 | 23.23 | 22.92 | 23.21 | 92,543 | +0.34(+1.49%) |
Nov 20, 2014 | 22.87 | 22.98 | 22.77 | 22.87 | 311,602 | +0.13(+0.57%) |
Nov 19, 2014 | 22.91 | 23.02 | 22.73 | 22.74 | 72,984 | -0.05(-0.22%) |
Nov 18, 2014 | 22.83 | 22.92 | 22.71 | 22.79 | 46,310 | -0.16(-0.70%) |
Nov 17, 2014 | 22.80 | 23.01 | 22.80 | 22.95 | 87,384 | -0.11(-0.48%) |
Nov 14, 2014 | 22.80 | 23.08 | 22.73 | 23.06 | 54,699 | +0.46(+2.04%) |
Nov 13, 2014 | 23.23 | 23.27 | 22.50 | 22.60 | 100,424 | -0.84(-3.58%) |
Nov 12, 2014 | 23.58 | 23.75 | 23.42 | 23.44 | 55,635 | -0.18(-0.76%) |
Nov 11, 2014 | 23.60 | 23.73 | 23.43 | 23.62 | 81,500 | -0.09(-0.38%) |
Nov 10, 2014 | 24.26 | 24.29 | 23.65 | 23.71 | 48,455 | -0.30(-1.25%) |
Nov 07, 2014 | 23.99 | 24.14 | 23.97 | 24.01 | 36,894 | +0.10(+0.42%) |
Nov 06, 2014 | 23.69 | 23.94 | 23.60 | 23.91 | 55,421 | +0.02(+0.08%) |
Nov 05, 2014 | 23.60 | 24.07 | 23.60 | 23.89 | 55,251 | +0.26(+1.10%) |
Nov 04, 2014 | 23.72 | 23.76 | 23.54 | 23.63 | 414,822 | -0.36(-1.50%) |
Nov 03, 2014 | 24.33 | 24.51 | 23.97 | 23.99 | 71,912 | -0.37(-1.52%) |
Oct 31, 2014 | 24.08 | 24.40 | 24.02 | 24.36 | 37,162 | -0.04(-0.16%) |
Oct 30, 2014 | 24.47 | 24.57 | 24.35 | 24.40 | 653,929 | -0.27(-1.09%) |
Oct 29, 2014 | 24.61 | 24.84 | 24.55 | 24.67 | 737,024 | +0.36(+1.48%) |
Oct 28, 2014 | 24.10 | 24.37 | 24.04 | 24.31 | 689,491 | +0.25(+1.04%) |
Oct 27, 2014 | 23.91 | 24.18 | 23.80 | 24.06 | 90,194 | -0.22(-0.91%) |
Oct 24, 2014 | 24.23 | 24.33 | 24.07 | 24.28 | 839,364 | -0.18(-0.74%) |
Oct 23, 2014 | 24.22 | 24.52 | 24.10 | 24.46 | 653,759 | +0.48(+2.00%) |
Oct 22, 2014 | 24.57 | 24.57 | 23.97 | 23.98 | 94,996 | -0.48(-1.96%) |
Oct 21, 2014 | 24.44 | 24.54 | 24.25 | 24.46 | 134,683 | +0.19(+0.78%) |
Oct 20, 2014 | 24.36 | 24.43 | 24.18 | 24.27 | 73,150 | -0.28(-1.14%) |
Oct 17, 2014 | 24.54 | 24.64 | 24.39 | 24.55 | 85,122 | +0.18(+0.74%) |
Oct 16, 2014 | 23.87 | 24.89 | 23.83 | 24.37 | 775,846 | +0.35(+1.46%) |
Oct 15, 2014 | 24.28 | 24.37 | 23.91 | 24.02 | 277,617 | -0.26(-1.05%) |
Oct 14, 2014 | 24.94 | 24.94 | 24.19 | 24.28 | 110,915 | -0.85(-3.40%) |
Oct 13, 2014 | 25.17 | 25.33 | 25.05 | 25.13 | 35,314 | -0.24(-0.95%) |
Oct 10, 2014 | 25.29 | 25.48 | 25.07 | 25.37 | 47,487 | +0.08(+0.32%) |
Oct 09, 2014 | 25.63 | 25.65 | 25.23 | 25.29 | 49,161 | -0.54(-2.09%) |
Oct 08, 2014 | 25.75 | 25.87 | 25.65 | 25.83 | 99,110 | -0.25(-0.95%) |
Oct 07, 2014 | 26.22 | 26.22 | 26.08 | 26.08 | 40,131 | -0.33(-1.26%) |
Oct 06, 2014 | 26.15 | 26.41 | 25.97 | 26.41 | 38,759 | +0.22(+0.84%) |
Oct 03, 2014 | 26.27 | 26.31 | 26.08 | 26.19 | 22,588 | -0.41(-1.54%) |
Oct 02, 2014 | 26.40 | 26.61 | 26.15 | 26.60 | 170,032 | -0.13(-0.49%) |