Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.69 | 19.85 | 19.85 | 19.85 | 425,900 | +0.31(+1.59%) |
Dec 30, 2014 | 19.59 | 19.82 | 19.08 | 19.54 | 637,289 | +0.10(+0.51%) |
Dec 29, 2014 | 20.44 | 20.44 | 19.15 | 19.44 | 429,558 | -0.87(-4.28%) |
Dec 26, 2014 | 20.40 | 20.89 | 20.19 | 20.31 | 144,090 | -0.13(-0.64%) |
Dec 24, 2014 | 20.71 | 20.44 | 20.44 | 20.44 | 171,900 | -0.35(-1.68%) |
Dec 23, 2014 | 20.62 | 20.95 | 20.18 | 20.79 | 531,494 | +0.41(+2.01%) |
Dec 22, 2014 | 20.70 | 21.29 | 19.81 | 20.38 | 946,214 | +0.32(+1.60%) |
Dec 19, 2014 | 20.75 | 21.08 | 19.80 | 20.06 | 2,301,365 | -0.75(-3.60%) |
Dec 18, 2014 | 21.17 | 21.17 | 19.59 | 20.81 | 867,753 | +0.10(+0.48%) |
Dec 17, 2014 | 18.98 | 21.40 | 18.57 | 20.71 | 949,152 | +2.31(+12.55%) |
Dec 16, 2014 | 19.40 | 19.56 | 18.39 | 18.40 | 461,877 | -0.76(-3.97%) |
Dec 15, 2014 | 18.89 | 19.82 | 18.27 | 19.16 | 876,589 | +0.72(+3.90%) |
Dec 12, 2014 | 19.18 | 19.20 | 16.74 | 18.44 | 2,432,336 | -0.94(-4.85%) |
Dec 11, 2014 | 20.23 | 20.68 | 19.36 | 19.38 | 748,688 | -0.75(-3.73%) |
Dec 10, 2014 | 20.78 | 20.98 | 19.50 | 20.13 | 418,379 | -0.87(-4.14%) |
Dec 09, 2014 | 20.36 | 21.13 | 20.29 | 21.00 | 345,342 | -0.10(-0.47%) |
Dec 08, 2014 | 20.56 | 21.34 | 20.11 | 21.10 | 407,114 | +0.37(+1.78%) |
Dec 05, 2014 | 20.70 | 21.03 | 20.39 | 20.73 | 617,334 | -0.17(-0.81%) |
Dec 04, 2014 | 21.23 | 21.56 | 19.05 | 20.90 | 876,885 | -0.25(-1.18%) |
Dec 03, 2014 | 22.02 | 22.57 | 21.10 | 21.15 | 320,756 | -0.90(-4.08%) |
Dec 02, 2014 | 23.03 | 23.13 | 21.76 | 22.05 | 803,356 | -0.96(-4.17%) |
Dec 01, 2014 | 23.97 | 24.00 | 22.98 | 23.01 | 425,839 | -1.25(-5.15%) |
Nov 28, 2014 | 24.04 | 24.28 | 23.62 | 24.26 | 136,826 | +0.36(+1.51%) |
Nov 26, 2014 | 23.24 | 23.90 | 23.90 | 23.90 | 166,200 | +0.63(+2.71%) |
Nov 25, 2014 | 23.38 | 24.31 | 22.99 | 23.27 | 456,483 | +0.27(+1.17%) |
Nov 24, 2014 | 22.25 | 23.10 | 22.22 | 23.00 | 189,680 | +0.72(+3.23%) |
Nov 21, 2014 | 22.74 | 23.15 | 22.25 | 22.28 | 654,054 | -0.72(-3.13%) |
Nov 20, 2014 | 22.08 | 23.10 | 22.00 | 23.00 | 457,352 | +0.71(+3.19%) |
Nov 19, 2014 | 22.12 | 22.74 | 21.69 | 22.29 | 713,502 | +0.21(+0.95%) |
Nov 18, 2014 | 21.83 | 22.25 | 21.40 | 22.08 | 483,822 | +0.51(+2.36%) |
Nov 17, 2014 | 21.60 | 22.29 | 21.42 | 21.57 | 554,089 | +0.00(+0.00%) |
Nov 14, 2014 | 21.66 | 22.75 | 21.50 | 21.57 | 826,254 | -0.44(-2.00%) |
Nov 13, 2014 | 21.57 | 22.74 | 21.49 | 22.01 | 1,143,886 | +0.70(+3.28%) |
Nov 12, 2014 | 23.51 | 23.84 | 20.91 | 21.31 | 1,659,851 | -2.35(-9.93%) |
Nov 11, 2014 | 27.00 | 27.27 | 23.51 | 23.66 | 2,331,473 | -4.44(-15.80%) |
Nov 10, 2014 | 26.00 | 28.12 | 25.77 | 28.10 | 614,338 | +2.09(+8.04%) |
Nov 07, 2014 | 25.67 | 27.45 | 25.62 | 26.01 | 451,503 | +0.31(+1.21%) |
Nov 06, 2014 | 25.62 | 26.09 | 25.20 | 25.70 | 313,654 | +0.26(+1.02%) |
Nov 05, 2014 | 26.04 | 26.30 | 25.14 | 25.44 | 418,498 | -0.59(-2.27%) |
Nov 04, 2014 | 25.69 | 26.44 | 25.25 | 26.03 | 387,477 | +0.31(+1.21%) |
Nov 03, 2014 | 25.15 | 26.05 | 25.00 | 25.72 | 1,020,717 | +0.62(+2.47%) |
Oct 31, 2014 | 24.92 | 25.43 | 24.55 | 25.10 | 827,128 | +0.70(+2.87%) |
Oct 30, 2014 | 24.85 | 25.83 | 23.78 | 24.40 | 758,395 | -0.66(-2.63%) |
Oct 29, 2014 | 26.62 | 26.86 | 25.00 | 25.06 | 341,467 | -0.63(-2.45%) |
Oct 28, 2014 | 26.30 | 26.40 | 25.27 | 25.69 | 378,798 | -0.36(-1.38%) |
Oct 27, 2014 | 26.29 | 25.16 | 25.16 | 26.05 | 1,538,928 | +0.89(+3.54%) |
Oct 24, 2014 | 26.06 | 26.28 | 23.90 | 25.16 | 1,005,890 | -0.85(-3.27%) |
Oct 23, 2014 | 28.05 | 28.24 | 25.75 | 26.01 | 946,168 | -1.89(-6.77%) |
Oct 22, 2014 | 30.33 | 30.34 | 27.15 | 27.90 | 952,519 | -2.99(-9.68%) |
Oct 21, 2014 | 30.35 | 32.15 | 29.61 | 30.89 | 941,884 | +0.87(+2.90%) |
Oct 20, 2014 | 27.45 | 30.29 | 27.00 | 30.02 | 683,740 | +3.15(+11.72%) |
Oct 17, 2014 | 24.39 | 28.87 | 24.00 | 26.87 | 801,437 | +2.98(+12.47%) |
Oct 16, 2014 | 23.96 | 24.60 | 23.27 | 23.89 | 620,699 | -0.78(-3.16%) |
Oct 15, 2014 | 25.60 | 25.60 | 22.56 | 24.67 | 1,361,155 | -1.51(-5.77%) |
Oct 14, 2014 | 26.75 | 26.84 | 25.74 | 26.18 | 800,907 | -0.23(-0.87%) |
Oct 13, 2014 | 25.57 | 26.80 | 25.48 | 26.41 | 479,079 | +0.54(+2.09%) |
Oct 10, 2014 | 26.94 | 27.28 | 24.25 | 25.87 | 1,337,894 | -0.84(-3.14%) |
Oct 09, 2014 | 30.85 | 31.62 | 26.54 | 26.71 | 1,774,971 | -4.34(-13.98%) |
Oct 08, 2014 | 32.82 | 32.95 | 30.65 | 31.05 | 1,020,195 | -1.77(-5.39%) |
Oct 07, 2014 | 33.00 | 34.55 | 32.69 | 32.82 | 937,519 | +0.02(+0.06%) |
Oct 06, 2014 | 32.33 | 33.29 | 32.00 | 32.80 | 802,894 | +0.62(+1.93%) |
Oct 03, 2014 | 36.25 | 36.80 | 31.20 | 32.18 | 4,069,722 | -5.54(-14.69%) |