Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.70 | 24.27 | 24.27 | 24.27 | 129,600 | +0.55(+2.32%) |
Dec 30, 2014 | 24.28 | 24.72 | 23.67 | 23.72 | 99,142 | -0.57(-2.35%) |
Dec 29, 2014 | 23.99 | 24.80 | 23.52 | 24.29 | 162,954 | +0.22(+0.91%) |
Dec 26, 2014 | 24.22 | 24.42 | 24.00 | 24.07 | 120,085 | -0.17(-0.70%) |
Dec 24, 2014 | 24.70 | 24.24 | 24.24 | 24.24 | 79,600 | -0.32(-1.30%) |
Dec 23, 2014 | 24.91 | 25.06 | 24.44 | 24.56 | 161,486 | -0.19(-0.77%) |
Dec 22, 2014 | 24.61 | 25.07 | 24.50 | 24.75 | 155,453 | +0.13(+0.53%) |
Dec 19, 2014 | 25.20 | 25.25 | 24.48 | 24.62 | 293,708 | -0.50(-1.99%) |
Dec 18, 2014 | 27.08 | 27.12 | 25.08 | 25.12 | 307,554 | -1.60(-5.99%) |
Dec 17, 2014 | 25.72 | 26.73 | 25.72 | 26.72 | 129,188 | +1.00(+3.89%) |
Dec 16, 2014 | 25.62 | 26.21 | 25.36 | 25.72 | 224,087 | +0.12(+0.47%) |
Dec 15, 2014 | 25.51 | 25.89 | 25.29 | 25.60 | 206,455 | +0.07(+0.27%) |
Dec 12, 2014 | 25.53 | 25.97 | 25.13 | 25.53 | 143,828 | -0.29(-1.12%) |
Dec 11, 2014 | 26.14 | 27.28 | 25.59 | 25.82 | 177,051 | -0.21(-0.81%) |
Dec 10, 2014 | 26.82 | 27.03 | 25.99 | 26.03 | 174,779 | -1.02(-3.79%) |
Dec 09, 2014 | 25.64 | 27.10 | 25.14 | 27.05 | 288,164 | +1.09(+4.18%) |
Dec 08, 2014 | 25.45 | 26.42 | 25.39 | 25.97 | 260,669 | +0.32(+1.25%) |
Dec 05, 2014 | 26.25 | 26.25 | 25.47 | 25.65 | 154,426 | +0.37(+1.46%) |
Dec 04, 2014 | 26.19 | 26.20 | 25.08 | 25.28 | 175,451 | -0.91(-3.47%) |
Dec 03, 2014 | 25.15 | 26.50 | 25.15 | 26.19 | 333,431 | +1.24(+4.97%) |
Dec 02, 2014 | 24.33 | 25.10 | 24.17 | 24.95 | 163,367 | +0.78(+3.23%) |
Dec 01, 2014 | 24.66 | 24.66 | 23.81 | 24.17 | 169,817 | -0.69(-2.78%) |
Nov 28, 2014 | 25.17 | 25.55 | 24.80 | 24.86 | 91,410 | -0.35(-1.39%) |
Nov 26, 2014 | 25.09 | 25.21 | 25.21 | 25.21 | 143,900 | +0.20(+0.80%) |
Nov 25, 2014 | 25.46 | 25.50 | 24.79 | 25.01 | 144,095 | -0.41(-1.61%) |
Nov 24, 2014 | 24.97 | 25.74 | 24.63 | 25.42 | 238,993 | +0.45(+1.80%) |
Nov 21, 2014 | 25.01 | 25.66 | 24.70 | 24.97 | 241,467 | +0.20(+0.81%) |
Nov 20, 2014 | 22.95 | 24.89 | 22.62 | 24.77 | 331,473 | +1.62(+7.00%) |
Nov 19, 2014 | 23.88 | 23.88 | 22.66 | 23.15 | 308,018 | -0.67(-2.81%) |
Nov 18, 2014 | 23.85 | 24.15 | 23.67 | 23.82 | 160,972 | +0.01(+0.04%) |
Nov 17, 2014 | 24.32 | 24.46 | 23.65 | 23.81 | 212,093 | -0.51(-2.10%) |
Nov 14, 2014 | 24.10 | 24.41 | 24.00 | 24.32 | 273,186 | +0.13(+0.54%) |
Nov 13, 2014 | 24.66 | 24.84 | 23.88 | 24.19 | 182,710 | -0.37(-1.51%) |
Nov 12, 2014 | 24.19 | 24.66 | 24.11 | 24.56 | 169,701 | +0.26(+1.07%) |
Nov 11, 2014 | 24.10 | 24.41 | 24.08 | 24.30 | 158,850 | +0.10(+0.41%) |
Nov 10, 2014 | 24.17 | 24.28 | 23.82 | 24.20 | 133,897 | +0.00(+0.00%) |
Nov 07, 2014 | 23.80 | 24.35 | 23.42 | 24.20 | 237,474 | +0.46(+1.94%) |
Nov 06, 2014 | 23.37 | 24.36 | 23.21 | 23.74 | 270,870 | +0.37(+1.58%) |
Nov 05, 2014 | 23.88 | 24.54 | 23.12 | 23.37 | 462,157 | -0.55(-2.30%) |
Nov 04, 2014 | 23.45 | 24.00 | 23.38 | 23.92 | 202,607 | +0.33(+1.40%) |
Nov 03, 2014 | 23.41 | 23.85 | 23.08 | 23.59 | 335,580 | +0.47(+2.03%) |
Oct 31, 2014 | 23.57 | 23.73 | 22.84 | 23.12 | 268,426 | +0.00(+0.00%) |
Oct 30, 2014 | 22.94 | 23.49 | 22.66 | 23.12 | 397,371 | +0.00(+0.00%) |
Oct 29, 2014 | 23.03 | 23.03 | 22.55 | 23.12 | 331,840 | +0.06(+0.26%) |
Oct 28, 2014 | 22.04 | 23.29 | 21.97 | 23.06 | 545,074 | +1.08(+4.91%) |
Oct 27, 2014 | 21.00 | 22.01 | 21.30 | 21.98 | 466,018 | +0.68(+3.19%) |
Oct 24, 2014 | 19.36 | 21.34 | 19.36 | 21.30 | 724,804 | +1.81(+9.29%) |
Oct 23, 2014 | 19.00 | 19.68 | 17.95 | 19.49 | 574,519 | +1.51(+8.40%) |
Oct 22, 2014 | 18.22 | 18.58 | 17.97 | 17.98 | 286,903 | -0.07(-0.39%) |
Oct 21, 2014 | 17.99 | 18.24 | 17.65 | 18.05 | 153,958 | +0.12(+0.67%) |
Oct 20, 2014 | 17.50 | 18.00 | 17.32 | 17.93 | 209,031 | +0.57(+3.28%) |
Oct 17, 2014 | 17.53 | 17.73 | 16.96 | 17.36 | 243,129 | +0.21(+1.22%) |
Oct 16, 2014 | 16.67 | 17.53 | 16.67 | 17.15 | 153,570 | -0.04(-0.23%) |
Oct 15, 2014 | 16.61 | 17.24 | 16.50 | 17.19 | 251,502 | +0.21(+1.24%) |
Oct 14, 2014 | 16.71 | 17.13 | 16.51 | 16.98 | 228,486 | +0.49(+2.97%) |
Oct 13, 2014 | 15.97 | 16.62 | 15.85 | 16.49 | 188,281 | +0.48(+3.00%) |
Oct 10, 2014 | 15.34 | 16.09 | 15.25 | 16.01 | 316,967 | +0.66(+4.30%) |
Oct 09, 2014 | 16.48 | 16.48 | 15.33 | 15.35 | 332,478 | -1.07(-6.52%) |
Oct 08, 2014 | 15.68 | 16.51 | 15.26 | 16.42 | 245,344 | +0.73(+4.65%) |
Oct 07, 2014 | 16.06 | 16.20 | 15.54 | 15.69 | 223,804 | -0.52(-3.21%) |
Oct 06, 2014 | 16.66 | 16.66 | 16.07 | 16.21 | 158,778 | -0.33(-2.00%) |
Oct 03, 2014 | 16.61 | 16.92 | 16.42 | 16.54 | 168,478 | +0.09(+0.55%) |
Oct 02, 2014 | 16.36 | 16.69 | 16.27 | 16.45 | 103,718 | +0.05(+0.30%) |