Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.80 | 19.35 | 16.80 | 17.55 | 17,535 | +0.00(+0.00%) |
Jan 29, 2015 | 17.70 | 18.75 | 16.95 | 17.55 | 10,589 | +0.15(+0.86%) |
Jan 28, 2015 | 18.30 | 18.60 | 17.25 | 17.40 | 13,444 | -0.75(-4.13%) |
Jan 27, 2015 | 18.45 | 19.20 | 18.15 | 18.15 | 8,713 | -0.45(-2.42%) |
Jan 26, 2015 | 18.60 | 19.20 | 17.85 | 18.60 | 13,723 | +0.15(+0.81%) |
Jan 23, 2015 | 18.00 | 18.90 | 17.55 | 18.45 | 16,055 | +0.60(+3.36%) |
Jan 22, 2015 | 17.25 | 18.30 | 16.65 | 17.85 | 19,440 | +0.30(+1.71%) |
Jan 21, 2015 | 19.80 | 20.10 | 16.20 | 17.55 | 55,558 | -2.40(-12.03%) |
Jan 20, 2015 | 21.15 | 21.15 | 18.00 | 19.95 | 20,121 | -1.05(-5.00%) |
Jan 16, 2015 | 19.65 | 21.00 | 19.52 | 21.00 | 12,142 | +1.65(+8.53%) |
Jan 15, 2015 | 21.60 | 22.50 | 18.90 | 19.35 | 19,844 | -2.40(-11.03%) |
Jan 14, 2015 | 21.75 | 23.25 | 21.45 | 21.75 | 7,579 | -0.45(-2.03%) |
Jan 13, 2015 | 22.65 | 23.70 | 20.55 | 22.20 | 15,668 | +0.00(+0.00%) |
Jan 12, 2015 | 22.95 | 22.95 | 22.05 | 22.20 | 11,371 | -0.60(-2.63%) |
Jan 09, 2015 | 23.40 | 24.00 | 21.45 | 22.80 | 24,232 | -0.75(-3.18%) |
Jan 08, 2015 | 23.40 | 24.30 | 22.65 | 23.55 | 14,886 | +0.30(+1.29%) |
Jan 07, 2015 | 23.85 | 24.30 | 22.80 | 23.25 | 13,065 | -0.45(-1.90%) |
Jan 06, 2015 | 25.05 | 25.05 | 23.10 | 23.70 | 13,881 | -1.20(-4.82%) |
Jan 05, 2015 | 26.25 | 26.70 | 24.52 | 24.90 | 13,174 | -1.35(-5.14%) |
Jan 02, 2015 | 25.65 | 26.55 | 25.20 | 26.25 | 17,233 | +1.50(+6.06%) |
Dec 31, 2014 | 24.45 | 24.75 | 24.75 | 24.75 | 30,553 | +0.30(+1.23%) |
Dec 30, 2014 | 22.95 | 25.20 | 22.50 | 24.45 | 13,241 | +0.75(+3.16%) |
Dec 29, 2014 | 24.15 | 24.30 | 22.80 | 23.70 | 14,553 | +0.45(+1.94%) |
Dec 26, 2014 | 23.85 | 24.30 | 22.50 | 23.25 | 18,628 | -0.15(-0.64%) |
Dec 24, 2014 | 23.25 | 23.40 | 23.40 | 23.40 | 7,333 | +0.30(+1.30%) |
Dec 23, 2014 | 23.85 | 24.00 | 22.95 | 23.10 | 13,926 | -0.75(-3.14%) |
Dec 22, 2014 | 23.25 | 24.30 | 23.25 | 23.85 | 11,932 | +0.00(+0.00%) |
Dec 19, 2014 | 23.70 | 24.30 | 23.10 | 23.85 | 34,685 | -0.45(-1.85%) |
Dec 18, 2014 | 24.75 | 24.90 | 23.55 | 24.30 | 17,917 | -0.15(-0.61%) |
Dec 17, 2014 | 23.40 | 25.80 | 23.32 | 24.45 | 40,524 | +1.05(+4.49%) |
Dec 16, 2014 | 23.10 | 24.00 | 22.95 | 23.40 | 14,383 | +0.30(+1.30%) |
Dec 15, 2014 | 24.45 | 25.35 | 22.65 | 23.10 | 16,648 | -1.05(-4.35%) |
Dec 12, 2014 | 24.75 | 25.35 | 24.00 | 24.15 | 12,461 | -0.75(-3.01%) |
Dec 11, 2014 | 24.75 | 26.85 | 24.75 | 24.90 | 11,206 | +0.15(+0.61%) |
Dec 10, 2014 | 25.35 | 25.80 | 24.30 | 24.75 | 12,461 | -0.45(-1.79%) |
Dec 09, 2014 | 24.00 | 25.20 | 23.40 | 25.20 | 22,088 | +0.30(+1.20%) |
Dec 08, 2014 | 26.25 | 26.25 | 24.90 | 24.90 | 22,670 | -1.35(-5.14%) |
Dec 05, 2014 | 27.15 | 27.75 | 25.80 | 26.25 | 17,664 | -0.90(-3.31%) |
Dec 04, 2014 | 28.20 | 28.20 | 26.40 | 27.15 | 16,295 | -1.05(-3.72%) |
Dec 03, 2014 | 27.75 | 28.35 | 27.00 | 28.20 | 10,146 | +0.45(+1.62%) |
Dec 02, 2014 | 27.60 | 29.10 | 27.30 | 27.75 | 14,970 | +0.15(+0.54%) |
Dec 01, 2014 | 30.00 | 30.00 | 27.00 | 27.60 | 13,393 | -1.80(-6.12%) |
Nov 28, 2014 | 29.85 | 30.45 | 29.40 | 29.40 | 6,811 | -0.15(-0.51%) |
Nov 26, 2014 | 29.85 | 29.55 | 29.55 | 29.55 | 12,813 | +0.60(+2.07%) |
Nov 25, 2014 | 29.55 | 31.20 | 28.65 | 28.95 | 19,780 | -0.30(-1.03%) |
Nov 24, 2014 | 28.95 | 29.73 | 28.80 | 29.25 | 8,582 | +0.15(+0.52%) |
Nov 21, 2014 | 27.00 | 29.55 | 26.85 | 29.10 | 25,305 | +2.25(+8.38%) |
Nov 20, 2014 | 27.45 | 27.90 | 25.50 | 26.85 | 18,649 | -0.60(-2.19%) |
Nov 19, 2014 | 27.90 | 28.20 | 24.75 | 27.45 | 39,134 | -0.15(-0.54%) |
Nov 18, 2014 | 29.40 | 29.85 | 27.30 | 27.60 | 24,503 | -1.95(-6.60%) |
Nov 17, 2014 | 31.80 | 32.10 | 29.10 | 29.55 | 27,068 | -2.55(-7.94%) |
Nov 14, 2014 | 32.40 | 33.00 | 31.50 | 32.10 | 10,183 | -0.45(-1.38%) |
Nov 13, 2014 | 33.30 | 33.30 | 32.40 | 32.55 | 4,458 | -1.20(-3.56%) |
Nov 12, 2014 | 33.00 | 33.75 | 31.50 | 33.75 | 8,231 | +0.30(+0.90%) |
Nov 11, 2014 | 34.05 | 34.20 | 32.70 | 33.45 | 6,002 | -0.75(-2.19%) |
Nov 10, 2014 | 34.80 | 35.70 | 33.75 | 34.20 | 5,338 | -0.45(-1.30%) |
Nov 07, 2014 | 34.80 | 35.48 | 33.60 | 34.65 | 8,744 | -0.45(-1.28%) |
Nov 06, 2014 | 32.70 | 35.10 | 31.80 | 35.10 | 16,190 | +2.55(+7.83%) |
Nov 05, 2014 | 34.20 | 35.70 | 31.95 | 32.55 | 11,650 | -1.50(-4.41%) |
Nov 04, 2014 | 32.85 | 36.00 | 31.80 | 34.05 | 15,367 | +0.60(+1.79%) |