Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.67 | 24.11 | 24.11 | 24.11 | 602,018 | -0.45(-1.82%) |
Dec 30, 2014 | 24.72 | 24.86 | 24.45 | 24.55 | 871,984 | -0.37(-1.50%) |
Dec 29, 2014 | 24.39 | 25.20 | 24.32 | 24.93 | 1,076,565 | +0.54(+2.21%) |
Dec 26, 2014 | 24.07 | 24.55 | 24.07 | 24.39 | 989,905 | +0.37(+1.56%) |
Dec 24, 2014 | 23.73 | 24.01 | 24.01 | 24.01 | 492,863 | +0.12(+0.51%) |
Dec 23, 2014 | 23.65 | 24.00 | 23.65 | 23.89 | 868,637 | +0.06(+0.27%) |
Dec 22, 2014 | 23.57 | 23.91 | 23.54 | 23.83 | 2,518,235 | +0.25(+1.07%) |
Dec 19, 2014 | 23.65 | 23.78 | 23.47 | 23.58 | 2,186,676 | -0.15(-0.64%) |
Dec 18, 2014 | 23.72 | 23.81 | 23.58 | 23.73 | 1,184,482 | +0.04(+0.18%) |
Dec 17, 2014 | 23.52 | 23.77 | 23.33 | 23.68 | 1,431,173 | +0.19(+0.83%) |
Dec 16, 2014 | 23.57 | 23.81 | 23.46 | 23.49 | 1,872,792 | -0.19(-0.82%) |
Dec 15, 2014 | 23.76 | 24.00 | 23.60 | 23.68 | 1,828,729 | -0.06(-0.27%) |
Dec 12, 2014 | 23.74 | 24.37 | 23.60 | 23.75 | 2,905,498 | -0.14(-0.60%) |
Dec 11, 2014 | 23.76 | 24.16 | 23.66 | 23.89 | 2,338,981 | +0.20(+0.85%) |
Dec 10, 2014 | 23.85 | 23.99 | 23.58 | 23.69 | 2,988,900 | -0.17(-0.69%) |
Dec 09, 2014 | 23.62 | 23.99 | 23.57 | 23.86 | 3,346,348 | +0.02(+0.09%) |
Dec 08, 2014 | 23.40 | 24.27 | 23.30 | 23.83 | 4,032,709 | +0.23(+0.98%) |
Dec 05, 2014 | 23.17 | 23.60 | 23.06 | 23.60 | 5,482,561 | +0.40(+1.74%) |
Dec 04, 2014 | 23.12 | 24.12 | 23.01 | 23.20 | 20,175,458 | +2.90(+14.30%) |
Dec 03, 2014 | 20.24 | 20.39 | 20.21 | 20.30 | 887,555 | -0.01(-0.04%) |
Dec 02, 2014 | 19.92 | 20.47 | 19.83 | 20.31 | 1,408,180 | +0.34(+1.69%) |
Dec 01, 2014 | 19.43 | 20.08 | 19.34 | 19.97 | 2,765,959 | -0.33(-1.63%) |
Nov 28, 2014 | 19.79 | 20.37 | 19.77 | 20.30 | 805,576 | +0.40(+2.03%) |
Nov 26, 2014 | 19.81 | 19.90 | 19.90 | 19.90 | 503,695 | +0.11(+0.55%) |
Nov 25, 2014 | 19.77 | 19.80 | 19.68 | 19.79 | 567,345 | +0.12(+0.62%) |
Nov 24, 2014 | 19.90 | 20.04 | 19.63 | 19.67 | 808,065 | -0.14(-0.73%) |
Nov 21, 2014 | 19.85 | 19.89 | 19.70 | 19.81 | 769,476 | +0.12(+0.62%) |
Nov 20, 2014 | 19.66 | 19.82 | 19.63 | 19.69 | 669,635 | +0.04(+0.22%) |
Nov 19, 2014 | 19.70 | 19.86 | 19.62 | 19.64 | 781,379 | -0.09(-0.44%) |
Nov 18, 2014 | 19.65 | 19.80 | 19.50 | 19.73 | 1,760,441 | +0.19(+0.98%) |
Nov 17, 2014 | 19.40 | 19.65 | 19.37 | 19.54 | 1,011,897 | +0.16(+0.85%) |
Nov 14, 2014 | 19.26 | 19.45 | 19.25 | 19.37 | 887,904 | +0.02(+0.11%) |
Nov 13, 2014 | 19.55 | 19.69 | 19.27 | 19.35 | 981,109 | -0.27(-1.38%) |
Nov 12, 2014 | 20.01 | 20.14 | 19.58 | 19.62 | 1,063,828 | -0.51(-2.51%) |
Nov 11, 2014 | 20.04 | 20.14 | 19.90 | 20.13 | 583,891 | +0.05(+0.25%) |
Nov 10, 2014 | 20.16 | 20.21 | 20.01 | 20.08 | 772,413 | -0.07(-0.35%) |
Nov 07, 2014 | 19.85 | 20.29 | 19.78 | 20.15 | 1,749,121 | +0.58(+2.98%) |
Nov 06, 2014 | 20.02 | 20.14 | 19.55 | 19.57 | 648,586 | -0.46(-2.28%) |
Nov 05, 2014 | 19.73 | 20.03 | 19.73 | 20.02 | 775,683 | +0.31(+1.59%) |
Nov 04, 2014 | 20.07 | 20.25 | 19.68 | 19.71 | 1,103,845 | -0.41(-2.05%) |
Nov 03, 2014 | 20.08 | 20.21 | 20.02 | 20.12 | 686,481 | +0.07(+0.36%) |
Oct 31, 2014 | 20.02 | 20.13 | 19.87 | 20.05 | 878,996 | +0.09(+0.46%) |
Oct 30, 2014 | 19.66 | 19.97 | 19.66 | 19.96 | 1,068,031 | +0.31(+1.59%) |
Oct 29, 2014 | 19.82 | 19.90 | 19.47 | 19.64 | 1,276,424 | -0.16(-0.79%) |
Oct 28, 2014 | 19.58 | 19.80 | 19.54 | 19.80 | 596,703 | +0.25(+1.27%) |
Oct 27, 2014 | 19.55 | 19.59 | 19.44 | 19.55 | 676,324 | -0.04(-0.18%) |
Oct 24, 2014 | 19.44 | 19.64 | 19.41 | 19.59 | 440,670 | +0.19(+0.95%) |
Oct 23, 2014 | 19.52 | 19.63 | 19.29 | 19.40 | 1,110,698 | -0.06(-0.29%) |
Oct 22, 2014 | 19.42 | 19.66 | 19.33 | 19.46 | 828,799 | +0.05(+0.26%) |
Oct 21, 2014 | 19.39 | 19.56 | 19.30 | 19.41 | 800,502 | +0.03(+0.15%) |
Oct 20, 2014 | 19.17 | 19.42 | 19.10 | 19.38 | 975,341 | +0.21(+1.08%) |
Oct 17, 2014 | 19.20 | 19.22 | 18.95 | 19.17 | 1,552,897 | +0.12(+0.64%) |
Oct 16, 2014 | 18.68 | 19.05 | 18.54 | 19.05 | 1,816,487 | +0.11(+0.56%) |
Oct 15, 2014 | 19.31 | 19.52 | 19.01 | 18.95 | 2,144,825 | -0.48(-2.49%) |
Oct 14, 2014 | 19.52 | 19.88 | 19.37 | 19.43 | 2,810,431 | -0.13(-0.66%) |
Oct 13, 2014 | 19.06 | 19.77 | 19.06 | 19.56 | 1,622,725 | +0.41(+2.16%) |
Oct 10, 2014 | 18.98 | 19.22 | 18.96 | 19.15 | 631,980 | +0.19(+1.01%) |
Oct 09, 2014 | 19.27 | 19.51 | 18.95 | 18.95 | 834,301 | -0.34(-1.77%) |
Oct 08, 2014 | 18.77 | 19.31 | 18.74 | 19.30 | 1,358,597 | +0.51(+2.69%) |
Oct 07, 2014 | 18.76 | 19.03 | 18.73 | 18.79 | 672,758 | -0.01(-0.08%) |
Oct 06, 2014 | 18.88 | 18.95 | 18.66 | 18.80 | 668,147 | -0.06(-0.30%) |
Oct 03, 2014 | 18.95 | 18.95 | 18.77 | 18.86 | 1,087,217 | -0.05(-0.26%) |
Oct 02, 2014 | 18.85 | 19.03 | 18.76 | 18.91 | 1,028,477 | +0.07(+0.38%) |