Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.25 | 26.11 | 26.11 | 26.11 | 19,414 | -0.14(-0.53%) |
Dec 30, 2014 | 25.76 | 27.37 | 25.48 | 26.25 | 16,210 | -0.14(-0.53%) |
Dec 29, 2014 | 27.23 | 28.49 | 25.97 | 26.39 | 23,335 | -1.19(-4.31%) |
Dec 26, 2014 | 27.86 | 28.70 | 27.02 | 27.58 | 12,067 | -0.42(-1.50%) |
Dec 24, 2014 | 25.90 | 28.00 | 28.00 | 28.00 | 9,471 | +1.68(+6.38%) |
Dec 23, 2014 | 27.30 | 27.30 | 25.48 | 26.32 | 13,825 | -0.77(-2.84%) |
Dec 22, 2014 | 30.45 | 30.45 | 27.02 | 27.09 | 31,323 | -3.57(-11.64%) |
Dec 19, 2014 | 30.52 | 30.87 | 28.98 | 30.66 | 25,556 | +0.14(+0.46%) |
Dec 18, 2014 | 27.86 | 31.57 | 27.86 | 30.52 | 70,321 | +3.78(+14.14%) |
Dec 17, 2014 | 25.20 | 27.65 | 24.50 | 26.74 | 60,727 | +1.82(+7.30%) |
Dec 16, 2014 | 23.45 | 24.99 | 22.89 | 24.92 | 34,927 | +1.89(+8.21%) |
Dec 15, 2014 | 23.87 | 24.71 | 22.96 | 23.03 | 20,436 | -0.84(-3.52%) |
Dec 12, 2014 | 22.75 | 24.85 | 22.40 | 23.87 | 36,607 | +1.12(+4.92%) |
Dec 11, 2014 | 22.96 | 23.38 | 22.19 | 22.75 | 31,192 | +0.21(+0.93%) |
Dec 10, 2014 | 23.10 | 23.24 | 22.45 | 22.54 | 28,830 | -0.56(-2.42%) |
Dec 09, 2014 | 22.26 | 23.38 | 22.26 | 23.10 | 24,082 | +0.35(+1.54%) |
Dec 08, 2014 | 22.75 | 24.15 | 22.12 | 22.75 | 22,348 | -0.14(-0.61%) |
Dec 05, 2014 | 22.40 | 23.45 | 22.19 | 22.89 | 16,562 | +0.18(+0.77%) |
Dec 04, 2014 | 23.59 | 23.59 | 22.40 | 22.71 | 23,215 | -0.73(-3.13%) |
Dec 03, 2014 | 23.38 | 24.50 | 22.89 | 23.45 | 16,615 | -0.14(-0.59%) |
Dec 02, 2014 | 24.57 | 25.62 | 23.52 | 23.59 | 19,881 | -1.26(-5.07%) |
Dec 01, 2014 | 25.41 | 25.69 | 24.57 | 24.85 | 18,542 | -1.05(-4.05%) |
Nov 28, 2014 | 25.27 | 27.16 | 24.92 | 25.90 | 46,411 | +0.56(+2.21%) |
Nov 26, 2014 | 24.15 | 25.34 | 25.34 | 25.34 | 21,900 | +1.12(+4.62%) |
Nov 25, 2014 | 24.01 | 25.34 | 23.52 | 24.22 | 20,530 | -0.07(-0.29%) |
Nov 24, 2014 | 24.64 | 24.64 | 23.52 | 24.29 | 19,717 | -0.35(-1.42%) |
Nov 21, 2014 | 24.43 | 24.85 | 23.31 | 24.64 | 25,831 | +1.05(+4.45%) |
Nov 20, 2014 | 23.03 | 23.62 | 22.26 | 23.59 | 14,882 | +0.63(+2.74%) |
Nov 19, 2014 | 22.82 | 23.24 | 22.33 | 22.96 | 32,677 | +0.28(+1.23%) |
Nov 18, 2014 | 23.31 | 24.50 | 21.84 | 22.68 | 94,844 | -1.47(-6.09%) |
Nov 17, 2014 | 25.90 | 26.25 | 23.31 | 24.15 | 81,612 | -1.47(-5.74%) |
Nov 14, 2014 | 25.48 | 25.62 | 24.64 | 25.62 | 13,313 | +0.42(+1.67%) |
Nov 13, 2014 | 25.06 | 25.97 | 25.06 | 25.20 | 43,457 | -0.14(-0.55%) |
Nov 12, 2014 | 25.41 | 25.76 | 25.20 | 25.34 | 29,707 | +0.00(+0.00%) |
Nov 11, 2014 | 25.20 | 26.25 | 24.92 | 25.34 | 16,911 | -0.35(-1.36%) |
Nov 10, 2014 | 26.46 | 26.95 | 25.41 | 25.69 | 18,651 | -0.56(-2.13%) |
Nov 07, 2014 | 26.81 | 26.82 | 24.99 | 26.25 | 18,925 | -0.84(-3.10%) |
Nov 06, 2014 | 25.34 | 27.30 | 24.92 | 27.09 | 64,864 | +1.61(+6.32%) |
Nov 05, 2014 | 24.78 | 25.48 | 24.43 | 25.48 | 35,511 | +1.05(+4.30%) |
Nov 04, 2014 | 24.36 | 24.85 | 24.36 | 24.43 | 12,456 | -0.14(-0.57%) |
Nov 03, 2014 | 25.55 | 25.83 | 24.36 | 24.57 | 41,473 | -0.77(-3.04%) |
Oct 31, 2014 | 26.46 | 26.53 | 25.34 | 25.34 | 57,561 | -0.35(-1.36%) |
Oct 30, 2014 | 24.29 | 26.18 | 24.29 | 25.69 | 58,878 | +1.19(+4.86%) |
Oct 29, 2014 | 24.92 | 25.27 | 24.01 | 24.50 | 39,149 | -0.14(-0.57%) |
Oct 28, 2014 | 23.87 | 24.99 | 22.82 | 24.64 | 52,587 | -0.07(-0.28%) |
Oct 27, 2014 | 24.99 | 25.41 | 25.41 | 24.71 | 94,818 | -0.70(-2.75%) |
Oct 24, 2014 | 28.84 | 28.84 | 24.15 | 25.41 | 204,141 | -3.99(-13.57%) |
Oct 23, 2014 | 33.74 | 34.30 | 27.30 | 29.40 | 298,445 | -10.36(-26.06%) |
Oct 22, 2014 | 36.82 | 39.76 | 35.77 | 39.76 | 72,328 | +3.92(+10.94%) |
Oct 21, 2014 | 37.45 | 37.99 | 35.35 | 35.84 | 70,179 | -1.40(-3.76%) |
Oct 20, 2014 | 37.80 | 38.36 | 36.68 | 37.24 | 35,548 | -0.56(-1.48%) |
Oct 17, 2014 | 40.04 | 40.88 | 37.38 | 37.80 | 47,945 | -1.26(-3.23%) |
Oct 16, 2014 | 37.59 | 40.60 | 37.59 | 39.06 | 27,862 | +0.91(+2.39%) |
Oct 15, 2014 | 37.80 | 40.95 | 36.96 | 38.15 | 56,770 | -0.42(-1.09%) |
Oct 14, 2014 | 37.38 | 41.16 | 35.07 | 38.57 | 54,580 | +0.28(+0.73%) |
Oct 13, 2014 | 41.86 | 41.86 | 35.42 | 38.29 | 77,914 | -4.13(-9.74%) |
Oct 10, 2014 | 44.87 | 45.50 | 41.67 | 42.42 | 64,149 | -3.29(-7.20%) |
Oct 09, 2014 | 45.29 | 47.18 | 44.10 | 45.71 | 62,854 | -1.54(-3.26%) |
Oct 08, 2014 | 46.90 | 49.84 | 45.22 | 47.25 | 152,098 | +1.68(+3.69%) |
Oct 07, 2014 | 43.75 | 51.45 | 41.23 | 45.57 | 394,624 | +2.73(+6.37%) |
Oct 06, 2014 | 55.37 | 56.00 | 41.16 | 42.84 | 909,449 | -55.93(-56.63%) |
Oct 03, 2014 | 104.86 | 108.50 | 93.59 | 98.77 | 90,000 | -7.84(-7.35%) |
Oct 02, 2014 | 92.40 | 109.76 | 91.91 | 106.61 | 158,472 | +13.86(+14.94%) |