Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.25 | 24.15 | 24.15 | 24.15 | 3,486 | +0.75(+3.21%) |
Dec 30, 2014 | 24.00 | 25.05 | 21.75 | 23.40 | 6,100 | -1.05(-4.29%) |
Dec 29, 2014 | 24.30 | 25.05 | 23.55 | 24.45 | 3,281 | +0.60(+2.52%) |
Dec 26, 2014 | 24.44 | 24.44 | 22.95 | 23.85 | 4,567 | +0.75(+3.25%) |
Dec 24, 2014 | 22.95 | 23.10 | 23.10 | 23.10 | 2,573 | -0.75(-3.14%) |
Dec 23, 2014 | 22.80 | 23.85 | 21.82 | 23.85 | 3,015 | +1.05(+4.61%) |
Dec 22, 2014 | 23.40 | 23.68 | 22.23 | 22.80 | 8,076 | -0.90(-3.80%) |
Dec 19, 2014 | 20.40 | 23.70 | 19.65 | 23.70 | 16,203 | +3.30(+16.18%) |
Dec 18, 2014 | 21.30 | 21.49 | 19.95 | 20.40 | 6,804 | -0.30(-1.45%) |
Dec 17, 2014 | 22.05 | 22.05 | 20.10 | 20.70 | 10,052 | -0.92(-4.27%) |
Dec 16, 2014 | 21.00 | 22.65 | 20.70 | 21.62 | 7,295 | -0.28(-1.26%) |
Dec 15, 2014 | 22.50 | 22.80 | 21.75 | 21.90 | 6,170 | -0.30(-1.35%) |
Dec 12, 2014 | 22.50 | 25.80 | 21.30 | 22.20 | 10,662 | -0.30(-1.33%) |
Dec 11, 2014 | 21.75 | 22.80 | 21.45 | 22.50 | 14,804 | +0.75(+3.45%) |
Dec 10, 2014 | 20.55 | 22.05 | 20.25 | 21.75 | 11,920 | +0.30(+1.40%) |
Dec 09, 2014 | 22.50 | 22.80 | 19.50 | 21.45 | 42,865 | -1.50(-6.54%) |
Dec 08, 2014 | 24.60 | 26.40 | 22.50 | 22.95 | 13,887 | -1.65(-6.71%) |
Dec 05, 2014 | 25.95 | 27.00 | 23.40 | 24.60 | 16,315 | -0.45(-1.80%) |
Dec 04, 2014 | 27.60 | 27.60 | 24.75 | 25.05 | 18,977 | -0.90(-3.47%) |
Dec 03, 2014 | 26.18 | 26.85 | 25.05 | 25.95 | 5,150 | -0.20(-0.78%) |
Dec 02, 2014 | 27.75 | 27.75 | 25.50 | 26.15 | 15,554 | +0.65(+2.56%) |
Dec 01, 2014 | 30.45 | 31.20 | 24.55 | 25.50 | 29,143 | -5.70(-18.27%) |
Nov 28, 2014 | 33.45 | 33.45 | 30.75 | 31.20 | 7,847 | -2.25(-6.73%) |
Nov 26, 2014 | 33.67 | 33.45 | 33.45 | 33.45 | 2,366 | +1.95(+6.19%) |
Nov 25, 2014 | 33.15 | 33.60 | 31.07 | 31.50 | 2,796 | -1.20(-3.67%) |
Nov 24, 2014 | 33.00 | 33.60 | 32.10 | 32.70 | 3,115 | +0.75(+2.35%) |
Nov 21, 2014 | 31.80 | 33.75 | 30.00 | 31.95 | 19,393 | +0.75(+2.40%) |
Nov 20, 2014 | 31.50 | 31.50 | 30.30 | 31.20 | 6,719 | -0.15(-0.48%) |
Nov 19, 2014 | 32.52 | 32.52 | 30.00 | 31.35 | 11,413 | -0.90(-2.79%) |
Nov 18, 2014 | 30.90 | 33.60 | 30.89 | 32.25 | 9,554 | +1.35(+4.37%) |
Nov 17, 2014 | 34.35 | 34.35 | 30.90 | 30.90 | 6,884 | -3.60(-10.43%) |
Nov 14, 2014 | 32.85 | 34.50 | 31.50 | 34.50 | 7,715 | +2.70(+8.49%) |
Nov 13, 2014 | 33.45 | 34.35 | 29.25 | 31.80 | 20,500 | -2.70(-7.83%) |
Nov 12, 2014 | 37.50 | 37.50 | 34.20 | 34.50 | 10,884 | -1.80(-4.96%) |
Nov 11, 2014 | 37.35 | 37.50 | 36.15 | 36.30 | 5,473 | -0.60(-1.63%) |
Nov 10, 2014 | 36.90 | 37.65 | 36.75 | 36.90 | 9,841 | -0.45(-1.20%) |
Nov 07, 2014 | 36.30 | 37.79 | 36.30 | 37.35 | 5,480 | +0.90(+2.47%) |
Nov 06, 2014 | 36.90 | 37.65 | 36.00 | 36.45 | 2,142 | -0.45(-1.22%) |
Nov 05, 2014 | 37.20 | 37.50 | 36.00 | 36.90 | 3,835 | +0.00(+0.00%) |
Nov 04, 2014 | 39.90 | 41.09 | 36.00 | 36.90 | 24,315 | -3.75(-9.23%) |
Nov 03, 2014 | 42.75 | 43.80 | 39.90 | 40.65 | 12,384 | -2.55(-5.90%) |
Oct 31, 2014 | 42.30 | 43.80 | 41.48 | 43.20 | 5,561 | +1.20(+2.86%) |
Oct 30, 2014 | 39.90 | 43.50 | 39.90 | 42.00 | 5,164 | +1.12(+2.75%) |
Oct 29, 2014 | 40.20 | 41.25 | 40.14 | 40.88 | 695 | +0.23(+0.55%) |
Oct 28, 2014 | 39.45 | 41.10 | 38.85 | 40.65 | 5,889 | +0.45(+1.12%) |
Oct 27, 2014 | 41.25 | 41.85 | 41.85 | 40.20 | 6,774 | -1.65(-3.94%) |
Oct 24, 2014 | 41.85 | 43.24 | 41.40 | 41.85 | 8,506 | -1.35(-3.13%) |
Oct 23, 2014 | 43.20 | 43.35 | 40.20 | 43.20 | 9,722 | -0.15(-0.35%) |
Oct 22, 2014 | 46.20 | 46.20 | 42.90 | 43.35 | 9,519 | -2.25(-4.93%) |
Oct 21, 2014 | 42.96 | 46.05 | 41.10 | 45.60 | 12,481 | +2.40(+5.56%) |
Oct 20, 2014 | 43.35 | 44.55 | 41.25 | 43.20 | 12,206 | +1.95(+4.73%) |
Oct 17, 2014 | 39.45 | 45.75 | 39.45 | 41.25 | 18,644 | +2.10(+5.36%) |
Oct 16, 2014 | 34.65 | 41.29 | 34.35 | 39.15 | 17,277 | +1.65(+4.40%) |
Oct 15, 2014 | 37.50 | 38.25 | 33.75 | 37.50 | 34,047 | -0.75(-1.96%) |
Oct 14, 2014 | 39.60 | 39.75 | 38.25 | 38.25 | 15,256 | -1.50(-3.77%) |
Oct 13, 2014 | 39.00 | 42.00 | 39.00 | 39.75 | 47,406 | +0.90(+2.32%) |
Oct 10, 2014 | 41.85 | 42.00 | 37.20 | 38.85 | 34,418 | -3.45(-8.16%) |
Oct 09, 2014 | 49.05 | 49.65 | 38.25 | 42.30 | 34,087 | -7.65(-15.32%) |
Oct 08, 2014 | 53.25 | 53.25 | 48.15 | 49.95 | 16,615 | -2.70(-5.13%) |
Oct 07, 2014 | 52.50 | 52.65 | 51.15 | 52.65 | 9,755 | +0.45(+0.86%) |
Oct 06, 2014 | 52.20 | 53.10 | 51.00 | 52.20 | 35,297 | -0.45(-0.85%) |
Oct 03, 2014 | 55.35 | 55.35 | 51.90 | 52.65 | 4,662 | -1.50(-2.77%) |
Oct 02, 2014 | 51.60 | 54.75 | 51.60 | 54.15 | 18,114 | +2.25(+4.34%) |