Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.94 | 16.54 | 16.54 | 16.54 | 7,147,300 | +0.23(+1.41%) |
Dec 30, 2014 | 16.42 | 16.73 | 15.92 | 16.31 | 7,208,284 | -0.03(-0.18%) |
Dec 29, 2014 | 16.70 | 17.04 | 16.21 | 16.34 | 8,147,731 | -0.28(-1.68%) |
Dec 26, 2014 | 16.94 | 17.27 | 16.27 | 16.62 | 4,795,636 | -0.04(-0.24%) |
Dec 24, 2014 | 17.20 | 16.66 | 16.66 | 16.66 | 4,728,300 | -1.05(-5.93%) |
Dec 23, 2014 | 17.56 | 17.75 | 16.55 | 17.71 | 5,562,235 | +0.41(+2.37%) |
Dec 22, 2014 | 16.72 | 17.64 | 15.85 | 17.30 | 7,659,074 | +0.14(+0.82%) |
Dec 19, 2014 | 16.52 | 17.24 | 16.06 | 17.16 | 10,843,345 | +0.91(+5.60%) |
Dec 18, 2014 | 16.24 | 16.80 | 15.30 | 16.25 | 14,766,443 | +0.60(+3.83%) |
Dec 17, 2014 | 14.09 | 16.34 | 13.65 | 15.65 | 15,285,138 | +1.42(+9.98%) |
Dec 16, 2014 | 11.95 | 14.76 | 11.74 | 14.23 | 16,507,111 | +2.01(+16.45%) |
Dec 15, 2014 | 12.53 | 12.65 | 11.58 | 12.22 | 14,882,036 | -0.11(-0.89%) |
Dec 12, 2014 | 10.83 | 12.51 | 10.64 | 12.33 | 14,896,024 | +1.28(+11.58%) |
Dec 11, 2014 | 11.20 | 11.87 | 11.00 | 11.05 | 12,052,333 | -0.09(-0.81%) |
Dec 10, 2014 | 12.19 | 12.19 | 11.01 | 11.14 | 12,516,990 | -1.52(-12.01%) |
Dec 09, 2014 | 11.97 | 13.17 | 11.97 | 12.66 | 8,644,953 | +0.63(+5.24%) |
Dec 08, 2014 | 13.63 | 13.63 | 11.87 | 12.03 | 9,743,043 | -2.21(-15.52%) |
Dec 05, 2014 | 14.75 | 14.92 | 13.87 | 14.24 | 8,974,978 | -0.77(-5.13%) |
Dec 04, 2014 | 15.52 | 15.52 | 14.80 | 15.01 | 5,970,896 | -0.81(-5.12%) |
Dec 03, 2014 | 16.09 | 16.96 | 15.60 | 15.82 | 7,269,016 | +0.07(+0.44%) |
Dec 02, 2014 | 16.77 | 17.34 | 15.67 | 15.75 | 6,978,221 | -1.34(-7.84%) |
Dec 01, 2014 | 18.30 | 18.36 | 16.21 | 17.09 | 8,687,717 | -1.29(-7.02%) |
Nov 28, 2014 | 22.33 | 22.47 | 17.24 | 18.38 | 9,587,297 | -6.86(-27.18%) |
Nov 26, 2014 | 25.93 | 25.93 | 25.13 | 25.24 | 2,175,900 | -0.95(-3.63%) |
Nov 25, 2014 | 27.52 | 27.78 | 25.97 | 26.19 | 3,109,628 | -1.17(-4.28%) |
Nov 24, 2014 | 27.40 | 27.54 | 26.80 | 27.36 | 2,910,150 | -0.13(-0.47%) |
Nov 21, 2014 | 27.66 | 28.42 | 27.20 | 27.49 | 3,296,995 | +0.40(+1.48%) |
Nov 20, 2014 | 25.88 | 27.11 | 25.80 | 27.09 | 2,600,540 | +1.24(+4.80%) |
Nov 19, 2014 | 26.22 | 26.29 | 25.32 | 25.85 | 2,880,335 | -0.45(-1.71%) |
Nov 18, 2014 | 25.51 | 26.46 | 24.95 | 26.30 | 3,070,824 | +0.81(+3.18%) |
Nov 17, 2014 | 26.24 | 26.27 | 25.15 | 25.49 | 1,963,795 | -1.06(-3.99%) |
Nov 14, 2014 | 25.84 | 26.77 | 25.70 | 26.55 | 2,612,029 | +0.83(+3.23%) |
Nov 13, 2014 | 26.12 | 26.18 | 25.13 | 25.72 | 3,854,187 | -0.65(-2.46%) |
Nov 12, 2014 | 26.06 | 26.92 | 25.93 | 26.37 | 2,134,614 | -0.25(-0.94%) |
Nov 11, 2014 | 26.82 | 27.29 | 25.93 | 26.62 | 2,351,422 | +0.04(+0.15%) |
Nov 10, 2014 | 28.00 | 28.46 | 26.07 | 26.58 | 4,112,361 | -1.17(-4.22%) |
Nov 07, 2014 | 26.30 | 28.38 | 26.25 | 27.75 | 3,674,636 | +1.62(+6.20%) |
Nov 06, 2014 | 25.90 | 26.35 | 25.02 | 26.13 | 4,899,057 | +0.02(+0.08%) |
Nov 05, 2014 | 24.62 | 26.31 | 24.09 | 26.11 | 10,209,529 | -0.81(-3.01%) |
Nov 04, 2014 | 28.49 | 28.53 | 26.32 | 26.92 | 6,984,652 | -2.10(-7.24%) |
Nov 03, 2014 | 30.14 | 30.74 | 28.95 | 29.02 | 6,177,892 | -0.94(-3.14%) |
Oct 31, 2014 | 29.46 | 29.98 | 28.31 | 29.96 | 2,440,929 | +0.59(+2.01%) |
Oct 30, 2014 | 29.85 | 30.16 | 29.02 | 29.37 | 2,572,099 | -0.76(-2.52%) |
Oct 29, 2014 | 30.14 | 30.76 | 29.76 | 30.13 | 3,820,931 | +0.48(+1.62%) |
Oct 28, 2014 | 29.48 | 30.01 | 28.88 | 29.65 | 2,868,428 | +0.44(+1.51%) |
Oct 27, 2014 | 29.90 | 30.44 | 30.44 | 29.21 | 2,808,241 | -1.23(-4.04%) |
Oct 24, 2014 | 30.94 | 30.97 | 29.90 | 30.44 | 2,348,328 | -0.49(-1.58%) |
Oct 23, 2014 | 30.69 | 31.31 | 30.16 | 30.93 | 2,931,485 | +0.69(+2.28%) |
Oct 22, 2014 | 31.76 | 31.86 | 30.20 | 30.24 | 3,987,357 | -1.30(-4.12%) |
Oct 21, 2014 | 31.28 | 31.72 | 30.88 | 31.54 | 3,213,313 | +0.61(+1.97%) |
Oct 20, 2014 | 30.21 | 31.20 | 30.14 | 30.93 | 3,553,492 | +0.49(+1.61%) |
Oct 17, 2014 | 31.39 | 32.00 | 29.80 | 30.44 | 3,679,121 | +0.01(+0.03%) |
Oct 16, 2014 | 28.91 | 30.89 | 28.71 | 30.43 | 6,323,603 | +0.77(+2.60%) |
Oct 15, 2014 | 29.32 | 30.61 | 27.93 | 29.66 | 9,856,980 | -0.36(-1.20%) |
Oct 14, 2014 | 31.31 | 32.18 | 29.71 | 30.02 | 6,941,555 | -1.26(-4.03%) |
Oct 13, 2014 | 33.19 | 33.73 | 31.19 | 31.28 | 4,458,394 | -2.14(-6.40%) |
Oct 10, 2014 | 35.27 | 35.44 | 32.91 | 33.42 | 5,083,661 | -2.08(-5.86%) |
Oct 09, 2014 | 37.91 | 38.11 | 35.31 | 35.50 | 3,329,483 | -2.89(-7.53%) |
Oct 08, 2014 | 37.83 | 38.49 | 36.69 | 38.39 | 6,007,563 | +0.22(+0.58%) |
Oct 07, 2014 | 39.29 | 39.72 | 37.97 | 38.17 | 1,759,726 | -1.41(-3.56%) |
Oct 06, 2014 | 39.75 | 40.43 | 39.11 | 39.58 | 1,713,054 | +0.00(+0.00%) |
Oct 03, 2014 | 40.76 | 40.84 | 39.52 | 39.58 | 2,242,180 | -1.08(-2.66%) |
Oct 02, 2014 | 39.68 | 41.09 | 38.26 | 40.66 | 4,822,084 | +0.63(+1.57%) |