Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.39 | 22.31 | 22.31 | 22.31 | 98,529 | +0.02(+0.08%) |
Dec 30, 2014 | 22.14 | 22.60 | 21.97 | 22.29 | 62,394 | +0.02(+0.08%) |
Dec 29, 2014 | 22.32 | 22.42 | 21.92 | 22.28 | 65,769 | -0.04(-0.17%) |
Dec 26, 2014 | 22.18 | 22.57 | 21.85 | 22.31 | 111,603 | +0.25(+1.11%) |
Dec 24, 2014 | 21.95 | 22.07 | 22.07 | 22.07 | 46,404 | +0.13(+0.60%) |
Dec 23, 2014 | 22.26 | 22.69 | 21.78 | 21.94 | 88,168 | -0.25(-1.11%) |
Dec 22, 2014 | 21.97 | 22.26 | 21.67 | 22.18 | 89,628 | +0.36(+1.64%) |
Dec 19, 2014 | 22.56 | 22.56 | 21.76 | 21.82 | 403,976 | -0.70(-3.10%) |
Dec 18, 2014 | 22.30 | 22.62 | 22.00 | 22.52 | 109,620 | +0.49(+2.23%) |
Dec 17, 2014 | 22.21 | 22.53 | 21.71 | 22.03 | 139,301 | -0.15(-0.68%) |
Dec 16, 2014 | 21.51 | 23.02 | 21.34 | 22.18 | 465,959 | +0.62(+2.89%) |
Dec 15, 2014 | 21.24 | 21.76 | 21.07 | 21.56 | 195,694 | +0.44(+2.10%) |
Dec 12, 2014 | 20.63 | 21.27 | 20.57 | 21.11 | 117,281 | +0.23(+1.08%) |
Dec 11, 2014 | 20.72 | 21.33 | 20.55 | 20.89 | 134,381 | +0.34(+1.65%) |
Dec 10, 2014 | 20.67 | 20.89 | 20.14 | 20.55 | 122,228 | -0.25(-1.18%) |
Dec 09, 2014 | 20.07 | 20.82 | 19.77 | 20.79 | 114,451 | +0.49(+2.42%) |
Dec 08, 2014 | 20.24 | 20.63 | 20.24 | 20.30 | 142,283 | -0.04(-0.19%) |
Dec 05, 2014 | 20.12 | 20.65 | 20.12 | 20.34 | 103,747 | +0.15(+0.75%) |
Dec 04, 2014 | 20.10 | 20.42 | 19.66 | 20.19 | 87,490 | +0.09(+0.47%) |
Dec 03, 2014 | 19.87 | 20.42 | 19.01 | 20.10 | 106,956 | +0.18(+0.90%) |
Dec 02, 2014 | 20.23 | 20.42 | 19.71 | 19.92 | 100,777 | -0.26(-1.31%) |
Dec 01, 2014 | 20.32 | 20.91 | 20.12 | 20.18 | 116,081 | -0.32(-1.57%) |
Nov 28, 2014 | 20.63 | 21.04 | 20.48 | 20.50 | 61,161 | -0.07(-0.32%) |
Nov 26, 2014 | 20.20 | 20.57 | 20.57 | 20.57 | 108,593 | +0.35(+1.73%) |
Nov 25, 2014 | 20.64 | 20.76 | 20.21 | 20.22 | 103,172 | -0.34(-1.65%) |
Nov 24, 2014 | 20.39 | 21.10 | 20.39 | 20.56 | 131,448 | +0.19(+0.93%) |
Nov 21, 2014 | 21.57 | 21.69 | 20.34 | 20.37 | 301,204 | -0.90(-4.22%) |
Nov 20, 2014 | 18.12 | 21.28 | 18.00 | 21.27 | 602,684 | +4.19(+24.54%) |
Nov 19, 2014 | 17.12 | 17.44 | 16.84 | 17.07 | 106,276 | +0.06(+0.33%) |
Nov 18, 2014 | 17.48 | 17.64 | 16.85 | 17.02 | 200,701 | -0.47(-2.70%) |
Nov 17, 2014 | 18.01 | 18.11 | 17.43 | 17.49 | 54,054 | -0.52(-2.88%) |
Nov 14, 2014 | 18.10 | 18.10 | 17.85 | 18.01 | 47,407 | -0.07(-0.37%) |
Nov 13, 2014 | 18.31 | 18.41 | 17.84 | 18.08 | 104,704 | -0.23(-1.24%) |
Nov 12, 2014 | 17.88 | 18.37 | 17.69 | 18.30 | 139,733 | +0.36(+2.00%) |
Nov 11, 2014 | 17.89 | 18.05 | 17.81 | 17.94 | 54,246 | +0.08(+0.42%) |
Nov 10, 2014 | 17.83 | 17.89 | 17.69 | 17.87 | 74,972 | +0.11(+0.64%) |
Nov 07, 2014 | 17.50 | 17.77 | 17.41 | 17.75 | 131,355 | +0.26(+1.51%) |
Nov 06, 2014 | 17.31 | 17.53 | 17.25 | 17.49 | 117,863 | +0.21(+1.20%) |
Nov 05, 2014 | 17.18 | 17.38 | 17.09 | 17.28 | 104,457 | +0.17(+0.99%) |
Nov 04, 2014 | 16.66 | 17.24 | 16.66 | 17.11 | 70,863 | +0.41(+2.43%) |
Nov 03, 2014 | 16.86 | 17.03 | 16.67 | 16.71 | 78,720 | -0.09(-0.56%) |
Oct 31, 2014 | 16.89 | 17.03 | 16.47 | 16.80 | 109,822 | +0.19(+1.14%) |
Oct 30, 2014 | 16.24 | 16.64 | 16.24 | 16.61 | 69,499 | +0.26(+1.62%) |
Oct 29, 2014 | 16.32 | 16.44 | 16.19 | 16.35 | 79,439 | -0.02(-0.11%) |
Oct 28, 2014 | 15.95 | 16.51 | 15.73 | 16.37 | 91,122 | +0.47(+2.97%) |
Oct 27, 2014 | 15.34 | 15.96 | 15.47 | 15.89 | 61,396 | +0.42(+2.75%) |
Oct 24, 2014 | 15.68 | 15.69 | 15.32 | 15.47 | 45,555 | -0.16(-1.03%) |
Oct 23, 2014 | 15.58 | 15.95 | 15.49 | 15.63 | 56,388 | +0.23(+1.47%) |
Oct 22, 2014 | 15.73 | 15.73 | 15.39 | 15.40 | 44,512 | -0.29(-1.86%) |
Oct 21, 2014 | 15.46 | 15.76 | 15.39 | 15.70 | 83,431 | +0.29(+1.90%) |
Oct 20, 2014 | 15.27 | 15.29 | 15.16 | 15.40 | 132,967 | +0.12(+0.80%) |
Oct 17, 2014 | 15.70 | 15.70 | 15.23 | 15.28 | 129,512 | -0.23(-1.46%) |
Oct 16, 2014 | 15.26 | 15.66 | 15.12 | 15.51 | 74,532 | +0.05(+0.31%) |
Oct 15, 2014 | 15.25 | 15.60 | 15.12 | 15.46 | 102,243 | +0.08(+0.49%) |
Oct 14, 2014 | 15.21 | 15.70 | 15.21 | 15.39 | 108,162 | +0.32(+2.13%) |
Oct 13, 2014 | 14.86 | 15.33 | 14.71 | 15.06 | 103,255 | +0.24(+1.59%) |
Oct 10, 2014 | 14.35 | 15.00 | 14.35 | 14.83 | 263,889 | +0.42(+2.95%) |
Oct 09, 2014 | 14.51 | 15.16 | 14.37 | 14.40 | 186,011 | -0.16(-1.10%) |
Oct 08, 2014 | 14.74 | 14.88 | 14.40 | 14.56 | 210,373 | -0.23(-1.53%) |
Oct 07, 2014 | 15.29 | 15.37 | 14.79 | 14.79 | 251,531 | -0.50(-3.30%) |
Oct 06, 2014 | 15.42 | 15.59 | 15.27 | 15.30 | 67,818 | -0.12(-0.77%) |
Oct 03, 2014 | 15.50 | 15.59 | 15.33 | 15.41 | 66,359 | +0.07(+0.43%) |
Oct 02, 2014 | 15.09 | 15.49 | 15.09 | 15.35 | 50,318 | +0.24(+1.56%) |