Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.54 | 21.02 | 21.02 | 21.02 | 57,300 | -0.53(-2.46%) |
Dec 30, 2014 | 21.18 | 22.24 | 20.96 | 21.55 | 61,122 | +0.55(+2.62%) |
Dec 29, 2014 | 21.68 | 22.23 | 20.74 | 21.00 | 63,430 | -0.19(-0.90%) |
Dec 26, 2014 | 20.75 | 21.50 | 20.47 | 21.19 | 85,824 | +0.23(+1.10%) |
Dec 24, 2014 | 20.72 | 20.96 | 20.96 | 20.96 | 42,400 | +0.22(+1.06%) |
Dec 23, 2014 | 21.00 | 21.27 | 20.41 | 20.74 | 28,917 | -0.24(-1.14%) |
Dec 22, 2014 | 21.01 | 21.10 | 20.64 | 20.98 | 37,342 | +0.15(+0.72%) |
Dec 19, 2014 | 21.04 | 21.42 | 20.61 | 20.83 | 83,980 | -0.23(-1.09%) |
Dec 18, 2014 | 21.14 | 21.14 | 20.53 | 21.06 | 94,059 | +0.15(+0.72%) |
Dec 17, 2014 | 19.88 | 21.00 | 19.84 | 20.91 | 91,047 | +1.00(+5.02%) |
Dec 16, 2014 | 19.65 | 20.51 | 19.65 | 19.91 | 31,622 | +0.06(+0.30%) |
Dec 15, 2014 | 20.16 | 20.96 | 19.70 | 19.85 | 46,876 | -0.33(-1.64%) |
Dec 12, 2014 | 20.90 | 21.51 | 20.14 | 20.18 | 58,363 | -1.09(-5.12%) |
Dec 11, 2014 | 21.04 | 21.40 | 21.00 | 21.27 | 50,741 | +0.01(+0.05%) |
Dec 10, 2014 | 21.17 | 21.47 | 20.96 | 21.26 | 44,217 | +0.06(+0.28%) |
Dec 09, 2014 | 19.95 | 22.00 | 19.61 | 21.20 | 83,441 | +0.73(+3.57%) |
Dec 08, 2014 | 20.89 | 21.17 | 20.33 | 20.47 | 21,261 | -0.63(-2.99%) |
Dec 05, 2014 | 21.11 | 21.38 | 20.61 | 21.10 | 24,853 | +0.12(+0.57%) |
Dec 04, 2014 | 21.34 | 21.54 | 20.39 | 20.98 | 29,727 | -0.26(-1.22%) |
Dec 03, 2014 | 21.19 | 21.56 | 20.82 | 21.24 | 20,297 | +0.10(+0.47%) |
Dec 02, 2014 | 20.83 | 21.19 | 19.50 | 21.14 | 74,085 | +1.14(+5.70%) |
Dec 01, 2014 | 19.66 | 20.11 | 19.15 | 20.00 | 13,781 | -0.19(-0.94%) |
Nov 28, 2014 | 20.94 | 20.94 | 20.19 | 20.19 | 4,355 | -0.85(-4.04%) |
Nov 26, 2014 | 20.93 | 21.04 | 21.04 | 21.04 | 15,500 | +0.31(+1.50%) |
Nov 25, 2014 | 20.90 | 21.08 | 20.24 | 20.73 | 64,793 | -0.03(-0.14%) |
Nov 24, 2014 | 19.77 | 21.00 | 19.65 | 20.76 | 21,150 | +0.91(+4.58%) |
Nov 21, 2014 | 19.87 | 20.21 | 19.52 | 19.85 | 266,088 | +0.44(+2.27%) |
Nov 20, 2014 | 19.92 | 20.36 | 19.28 | 19.41 | 245,806 | -0.61(-3.05%) |
Nov 19, 2014 | 19.99 | 20.15 | 19.26 | 20.02 | 147,008 | -0.43(-2.10%) |
Nov 18, 2014 | 22.41 | 22.41 | 19.76 | 20.45 | 109,307 | -1.96(-8.75%) |
Nov 17, 2014 | 23.63 | 24.08 | 22.31 | 22.41 | 19,194 | -0.64(-2.78%) |
Nov 14, 2014 | 23.58 | 23.58 | 22.64 | 23.05 | 19,151 | -0.25(-1.07%) |
Nov 13, 2014 | 24.24 | 24.26 | 23.29 | 23.30 | 45,293 | -0.91(-3.76%) |
Nov 12, 2014 | 24.27 | 24.42 | 22.61 | 24.21 | 75,237 | -0.06(-0.25%) |
Nov 11, 2014 | 25.72 | 26.00 | 23.49 | 24.27 | 41,884 | -1.64(-6.33%) |
Nov 10, 2014 | 26.25 | 28.24 | 24.60 | 25.91 | 60,228 | -0.29(-1.11%) |
Nov 07, 2014 | 21.54 | 27.04 | 21.39 | 26.20 | 88,724 | +4.52(+20.85%) |
Nov 06, 2014 | 21.23 | 21.76 | 20.75 | 21.68 | 32,864 | +0.27(+1.26%) |
Nov 05, 2014 | 21.68 | 21.79 | 20.92 | 21.41 | 36,317 | +0.04(+0.19%) |
Nov 04, 2014 | 19.77 | 21.73 | 19.26 | 21.37 | 31,006 | +1.58(+7.98%) |
Nov 03, 2014 | 20.08 | 20.30 | 19.40 | 19.79 | 21,277 | -0.31(-1.54%) |
Oct 31, 2014 | 20.25 | 20.75 | 19.38 | 20.10 | 82,252 | +0.01(+0.05%) |
Oct 30, 2014 | 19.42 | 20.10 | 19.13 | 20.09 | 20,431 | +0.71(+3.66%) |
Oct 29, 2014 | 20.15 | 20.20 | 19.06 | 19.38 | 23,599 | -0.66(-3.29%) |
Oct 28, 2014 | 19.84 | 20.19 | 19.25 | 20.04 | 40,457 | +0.34(+1.73%) |
Oct 27, 2014 | 18.63 | 19.90 | 18.81 | 19.70 | 38,280 | +0.89(+4.73%) |
Oct 24, 2014 | 18.90 | 19.22 | 18.64 | 18.81 | 13,503 | -0.08(-0.42%) |
Oct 23, 2014 | 18.20 | 19.00 | 18.13 | 18.89 | 25,994 | +0.96(+5.35%) |
Oct 22, 2014 | 17.56 | 18.11 | 17.56 | 17.93 | 12,201 | +0.01(+0.06%) |
Oct 21, 2014 | 17.84 | 17.84 | 17.70 | 17.92 | 5,907 | +0.10(+0.56%) |
Oct 20, 2014 | 17.69 | 18.01 | 17.69 | 17.82 | 44,698 | +0.11(+0.62%) |
Oct 17, 2014 | 19.26 | 19.26 | 17.64 | 17.71 | 19,477 | -1.09(-5.80%) |
Oct 16, 2014 | 18.19 | 19.02 | 18.19 | 18.80 | 18,518 | +0.24(+1.29%) |
Oct 15, 2014 | 17.08 | 18.89 | 17.08 | 18.56 | 69,313 | -0.20(-1.07%) |
Oct 14, 2014 | 17.80 | 18.98 | 16.34 | 18.76 | 162,903 | +1.01(+5.69%) |
Oct 13, 2014 | 17.58 | 17.96 | 16.20 | 17.75 | 50,440 | +0.24(+1.37%) |
Oct 10, 2014 | 17.57 | 18.54 | 16.69 | 17.51 | 53,837 | -0.18(-1.02%) |
Oct 09, 2014 | 18.72 | 18.75 | 17.59 | 17.69 | 36,977 | -0.93(-4.99%) |
Oct 08, 2014 | 17.34 | 19.00 | 17.34 | 18.62 | 77,367 | +1.37(+7.94%) |
Oct 07, 2014 | 18.84 | 18.84 | 17.05 | 17.25 | 78,117 | -1.71(-9.02%) |
Oct 06, 2014 | 19.86 | 19.86 | 18.06 | 18.96 | 242,284 | -0.21(-1.10%) |
Oct 03, 2014 | 19.64 | 20.99 | 18.65 | 19.17 | 293,809 | +0.82(+4.47%) |
Oct 02, 2014 | 18.51 | 19.12 | 17.71 | 18.35 | 47,317 | -0.11(-0.60%) |