Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.01 | 18.87 | 18.87 | 18.87 | 219,900 | +1.01(+5.66%) |
Dec 30, 2014 | 17.89 | 18.29 | 17.79 | 17.86 | 205,233 | -0.04(-0.22%) |
Dec 29, 2014 | 18.34 | 18.58 | 17.76 | 17.90 | 253,443 | -0.47(-2.56%) |
Dec 26, 2014 | 17.85 | 18.77 | 17.85 | 18.37 | 163,871 | +0.66(+3.73%) |
Dec 24, 2014 | 17.65 | 17.71 | 17.71 | 17.71 | 133,700 | +0.01(+0.06%) |
Dec 23, 2014 | 18.88 | 18.88 | 17.44 | 17.70 | 313,272 | -1.10(-5.85%) |
Dec 22, 2014 | 19.97 | 19.97 | 18.25 | 18.80 | 232,872 | -1.18(-5.91%) |
Dec 19, 2014 | 18.45 | 20.07 | 18.45 | 19.98 | 1,758,370 | +1.62(+8.82%) |
Dec 18, 2014 | 18.37 | 18.99 | 18.02 | 18.36 | 296,579 | +0.35(+1.94%) |
Dec 17, 2014 | 16.72 | 18.08 | 16.51 | 18.01 | 324,170 | +1.33(+7.97%) |
Dec 16, 2014 | 17.38 | 18.13 | 16.62 | 16.68 | 238,543 | -0.82(-4.69%) |
Dec 15, 2014 | 18.40 | 18.50 | 17.48 | 17.50 | 615,003 | -0.85(-4.63%) |
Dec 12, 2014 | 19.53 | 19.80 | 17.93 | 18.35 | 648,564 | -1.45(-7.32%) |
Dec 11, 2014 | 20.75 | 21.57 | 19.70 | 19.80 | 451,030 | -0.93(-4.49%) |
Dec 10, 2014 | 20.95 | 21.30 | 20.68 | 20.73 | 317,666 | -0.28(-1.33%) |
Dec 09, 2014 | 21.20 | 21.87 | 20.51 | 21.01 | 513,182 | +0.05(+0.24%) |
Dec 08, 2014 | 22.33 | 22.95 | 20.85 | 20.96 | 346,488 | -1.23(-5.54%) |
Dec 05, 2014 | 21.76 | 22.67 | 21.76 | 22.19 | 322,617 | +0.68(+3.16%) |
Dec 04, 2014 | 21.57 | 21.78 | 21.20 | 21.51 | 252,978 | -0.01(-0.05%) |
Dec 03, 2014 | 21.04 | 21.72 | 20.93 | 21.52 | 257,509 | +0.41(+1.94%) |
Dec 02, 2014 | 21.14 | 21.85 | 20.91 | 21.11 | 287,829 | +0.12(+0.57%) |
Dec 01, 2014 | 22.66 | 22.89 | 20.77 | 20.99 | 314,682 | -1.87(-8.18%) |
Nov 28, 2014 | 22.52 | 23.26 | 22.04 | 22.86 | 122,339 | +0.31(+1.37%) |
Nov 26, 2014 | 21.84 | 22.55 | 22.55 | 22.55 | 213,600 | +0.64(+2.92%) |
Nov 25, 2014 | 22.32 | 22.41 | 21.50 | 21.91 | 683,633 | -0.44(-1.97%) |
Nov 24, 2014 | 22.71 | 22.99 | 22.05 | 22.35 | 491,072 | -0.14(-0.62%) |
Nov 21, 2014 | 23.99 | 23.99 | 22.41 | 22.49 | 368,746 | -1.07(-4.54%) |
Nov 20, 2014 | 25.00 | 26.68 | 23.31 | 23.56 | 707,289 | +1.04(+4.62%) |
Nov 19, 2014 | 23.31 | 23.64 | 22.48 | 22.52 | 209,044 | -0.91(-3.88%) |
Nov 18, 2014 | 22.80 | 23.64 | 22.80 | 23.43 | 94,132 | +0.80(+3.54%) |
Nov 17, 2014 | 22.87 | 23.25 | 22.51 | 22.63 | 206,389 | -0.34(-1.48%) |
Nov 14, 2014 | 22.68 | 23.07 | 22.42 | 22.97 | 157,717 | +0.26(+1.14%) |
Nov 13, 2014 | 23.85 | 24.02 | 22.37 | 22.71 | 264,030 | -1.17(-4.90%) |
Nov 12, 2014 | 24.12 | 24.25 | 23.45 | 23.88 | 263,643 | -0.38(-1.57%) |
Nov 11, 2014 | 23.95 | 24.94 | 23.81 | 24.26 | 288,675 | +0.39(+1.63%) |
Nov 10, 2014 | 23.83 | 23.99 | 23.14 | 23.87 | 294,606 | +0.12(+0.51%) |
Nov 07, 2014 | 23.39 | 24.26 | 22.18 | 23.75 | 648,683 | +0.19(+0.81%) |
Nov 06, 2014 | 24.00 | 24.00 | 19.67 | 23.56 | 2,679,339 | -3.04(-11.43%) |
Nov 05, 2014 | 25.70 | 27.52 | 25.59 | 26.60 | 365,184 | +1.17(+4.60%) |
Nov 04, 2014 | 25.16 | 25.46 | 24.87 | 25.43 | 239,002 | +0.28(+1.11%) |
Nov 03, 2014 | 26.44 | 26.95 | 24.32 | 25.15 | 641,891 | -1.38(-5.20%) |
Oct 31, 2014 | 28.01 | 28.67 | 26.08 | 26.53 | 312,427 | -0.71(-2.61%) |
Oct 30, 2014 | 26.12 | 27.38 | 26.12 | 27.24 | 288,694 | +1.01(+3.85%) |
Oct 29, 2014 | 27.96 | 28.27 | 25.91 | 26.23 | 237,084 | -1.77(-6.32%) |
Oct 28, 2014 | 27.64 | 28.68 | 27.25 | 28.00 | 408,861 | +0.62(+2.26%) |
Oct 27, 2014 | 29.03 | 29.70 | 27.32 | 27.38 | 289,592 | -2.32(-7.81%) |
Oct 24, 2014 | 29.75 | 29.98 | 29.20 | 29.70 | 171,935 | -0.18(-0.60%) |
Oct 23, 2014 | 27.60 | 30.26 | 26.75 | 29.88 | 309,088 | +2.72(+10.01%) |
Oct 22, 2014 | 27.43 | 27.98 | 27.03 | 27.16 | 256,864 | -0.46(-1.67%) |
Oct 21, 2014 | 27.88 | 28.25 | 27.43 | 27.62 | 195,947 | +0.03(+0.11%) |
Oct 20, 2014 | 26.77 | 27.76 | 25.92 | 27.59 | 136,102 | +0.48(+1.77%) |
Oct 17, 2014 | 27.57 | 27.92 | 26.41 | 27.11 | 270,457 | +0.25(+0.93%) |
Oct 16, 2014 | 25.15 | 27.34 | 25.15 | 26.86 | 283,802 | +1.01(+3.91%) |
Oct 15, 2014 | 23.38 | 25.95 | 23.24 | 25.85 | 223,912 | +1.88(+7.84%) |
Oct 14, 2014 | 24.71 | 25.50 | 23.75 | 23.97 | 246,272 | -0.36(-1.48%) |
Oct 13, 2014 | 25.36 | 25.46 | 23.61 | 24.33 | 220,574 | -0.91(-3.61%) |
Oct 10, 2014 | 26.99 | 27.35 | 25.12 | 25.24 | 324,628 | -1.88(-6.93%) |
Oct 09, 2014 | 27.42 | 28.30 | 26.69 | 27.12 | 290,744 | -0.44(-1.60%) |
Oct 08, 2014 | 26.54 | 27.63 | 26.01 | 27.56 | 321,856 | +1.00(+3.77%) |
Oct 07, 2014 | 27.74 | 27.74 | 26.43 | 26.56 | 277,032 | -1.57(-5.58%) |
Oct 06, 2014 | 28.67 | 28.70 | 27.29 | 28.13 | 248,672 | -0.44(-1.54%) |
Oct 03, 2014 | 27.72 | 28.58 | 27.03 | 28.57 | 250,940 | +1.26(+4.61%) |
Oct 02, 2014 | 26.57 | 27.55 | 26.00 | 27.31 | 132,858 | +0.67(+2.52%) |