Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.17 | 19.23 | 19.23 | 19.23 | 33,767 | -0.01(-0.05%) |
Dec 30, 2014 | 19.83 | 20.27 | 19.17 | 19.24 | 30,604 | -0.76(-3.78%) |
Dec 29, 2014 | 19.87 | 20.45 | 19.74 | 20.00 | 25,311 | +0.17(+0.88%) |
Dec 26, 2014 | 19.45 | 19.83 | 19.25 | 19.82 | 33,567 | +0.37(+1.89%) |
Dec 24, 2014 | 19.29 | 19.46 | 19.46 | 19.46 | 11,875 | +0.21(+1.11%) |
Dec 23, 2014 | 19.35 | 19.52 | 19.13 | 19.24 | 40,835 | -0.03(-0.15%) |
Dec 22, 2014 | 19.44 | 19.66 | 19.10 | 19.27 | 48,843 | -0.16(-0.85%) |
Dec 19, 2014 | 19.32 | 19.79 | 19.19 | 19.44 | 92,365 | +0.09(+0.45%) |
Dec 18, 2014 | 18.67 | 19.48 | 18.58 | 19.35 | 53,120 | +1.00(+5.44%) |
Dec 17, 2014 | 17.74 | 18.50 | 17.74 | 18.35 | 67,865 | +0.53(+2.99%) |
Dec 16, 2014 | 17.57 | 18.18 | 17.48 | 17.82 | 56,344 | +0.23(+1.32%) |
Dec 15, 2014 | 17.87 | 18.73 | 17.56 | 17.59 | 40,627 | -0.28(-1.57%) |
Dec 12, 2014 | 18.78 | 18.90 | 17.74 | 17.87 | 55,298 | -1.15(-6.06%) |
Dec 11, 2014 | 19.12 | 19.68 | 18.98 | 19.02 | 41,793 | +0.11(+0.56%) |
Dec 10, 2014 | 19.75 | 19.79 | 18.84 | 18.91 | 53,445 | -1.01(-5.06%) |
Dec 09, 2014 | 19.71 | 20.13 | 19.69 | 19.92 | 69,554 | -0.06(-0.29%) |
Dec 08, 2014 | 20.25 | 20.52 | 19.88 | 19.98 | 38,869 | -0.30(-1.48%) |
Dec 05, 2014 | 19.94 | 20.38 | 19.94 | 20.28 | 56,668 | +0.31(+1.55%) |
Dec 04, 2014 | 20.63 | 20.65 | 19.89 | 19.97 | 49,035 | -0.85(-4.09%) |
Dec 03, 2014 | 20.39 | 21.15 | 20.09 | 20.82 | 52,982 | +0.34(+1.65%) |
Dec 02, 2014 | 20.62 | 21.02 | 19.98 | 20.48 | 71,246 | +0.03(+0.14%) |
Dec 01, 2014 | 22.18 | 22.18 | 20.35 | 20.45 | 67,101 | -1.70(-7.69%) |
Nov 28, 2014 | 24.06 | 24.06 | 22.11 | 22.16 | 25,757 | -1.97(-8.15%) |
Nov 26, 2014 | 23.58 | 24.12 | 24.12 | 24.12 | 61,441 | +0.62(+2.64%) |
Nov 25, 2014 | 23.87 | 23.87 | 23.37 | 23.50 | 50,582 | -0.21(-0.90%) |
Nov 24, 2014 | 21.82 | 23.96 | 21.82 | 23.72 | 175,131 | +1.75(+7.98%) |
Nov 21, 2014 | 22.27 | 22.72 | 21.78 | 21.96 | 77,356 | -0.28(-1.26%) |
Nov 20, 2014 | 22.00 | 22.33 | 21.97 | 22.24 | 37,167 | +0.12(+0.53%) |
Nov 19, 2014 | 22.90 | 22.90 | 22.07 | 22.13 | 45,407 | -1.07(-4.63%) |
Nov 18, 2014 | 22.98 | 23.49 | 22.98 | 23.20 | 34,175 | +0.15(+0.63%) |
Nov 17, 2014 | 23.53 | 23.75 | 22.98 | 23.06 | 32,061 | -0.44(-1.85%) |
Nov 14, 2014 | 23.91 | 24.00 | 23.47 | 23.49 | 22,028 | -0.39(-1.62%) |
Nov 13, 2014 | 24.66 | 24.66 | 23.88 | 23.88 | 22,093 | -0.81(-3.29%) |
Nov 12, 2014 | 24.29 | 24.94 | 24.27 | 24.69 | 29,495 | +0.22(+0.91%) |
Nov 11, 2014 | 24.65 | 24.97 | 24.34 | 24.47 | 17,204 | -0.17(-0.70%) |
Nov 10, 2014 | 24.48 | 24.69 | 24.42 | 24.65 | 20,836 | +0.05(+0.20%) |
Nov 07, 2014 | 24.70 | 24.70 | 24.26 | 24.60 | 31,087 | -0.19(-0.78%) |
Nov 06, 2014 | 24.54 | 24.89 | 24.38 | 24.79 | 24,857 | +0.25(+1.02%) |
Nov 05, 2014 | 24.39 | 24.81 | 24.16 | 24.54 | 26,099 | +0.33(+1.36%) |
Nov 04, 2014 | 24.79 | 24.99 | 24.15 | 24.21 | 28,532 | -0.57(-2.30%) |
Nov 03, 2014 | 25.06 | 25.36 | 24.26 | 24.78 | 50,778 | -0.33(-1.31%) |
Oct 31, 2014 | 25.37 | 25.46 | 24.73 | 25.11 | 55,852 | +0.09(+0.35%) |
Oct 30, 2014 | 24.99 | 25.18 | 24.54 | 25.02 | 52,515 | -0.13(-0.50%) |
Oct 29, 2014 | 25.48 | 25.66 | 24.88 | 25.15 | 87,602 | -0.50(-1.96%) |
Oct 28, 2014 | 26.21 | 26.21 | 25.14 | 25.65 | 65,833 | +0.96(+3.87%) |
Oct 27, 2014 | 24.55 | 24.79 | 24.60 | 24.69 | 47,518 | +0.10(+0.39%) |
Oct 24, 2014 | 24.55 | 24.86 | 24.49 | 24.60 | 39,090 | +0.07(+0.28%) |
Oct 23, 2014 | 23.65 | 24.75 | 23.61 | 24.53 | 51,483 | +1.24(+5.35%) |
Oct 22, 2014 | 23.75 | 23.75 | 23.21 | 23.28 | 36,334 | -0.31(-1.31%) |
Oct 21, 2014 | 24.00 | 24.15 | 23.49 | 23.59 | 94,968 | -0.34(-1.41%) |
Oct 20, 2014 | 24.18 | 24.52 | 23.89 | 23.93 | 29,213 | -0.59(-2.40%) |
Oct 17, 2014 | 25.27 | 25.27 | 24.50 | 24.52 | 24,171 | -0.37(-1.47%) |
Oct 16, 2014 | 24.57 | 25.31 | 24.57 | 24.89 | 46,617 | -0.06(-0.23%) |
Oct 15, 2014 | 23.92 | 25.09 | 23.92 | 24.94 | 57,871 | +0.64(+2.62%) |
Oct 14, 2014 | 24.30 | 24.56 | 23.91 | 24.31 | 34,613 | +0.23(+0.96%) |
Oct 13, 2014 | 23.97 | 24.46 | 23.95 | 24.08 | 25,511 | +0.17(+0.73%) |
Oct 10, 2014 | 24.06 | 24.37 | 23.87 | 23.90 | 34,796 | -0.28(-1.16%) |
Oct 09, 2014 | 24.65 | 24.65 | 24.03 | 24.18 | 37,432 | -0.56(-2.26%) |
Oct 08, 2014 | 23.11 | 24.82 | 23.11 | 24.74 | 44,588 | +1.07(+4.53%) |
Oct 07, 2014 | 24.55 | 24.73 | 23.61 | 23.67 | 35,388 | -1.17(-4.70%) |
Oct 06, 2014 | 25.00 | 25.15 | 24.75 | 24.84 | 23,952 | -0.16(-0.66%) |
Oct 03, 2014 | 25.53 | 25.53 | 24.83 | 25.00 | 30,986 | -0.30(-1.18%) |
Oct 02, 2014 | 25.09 | 25.84 | 24.99 | 25.30 | 20,813 | +0.32(+1.27%) |