Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.22 | 22.26 | 22.26 | 22.26 | 82,700 | +0.04(+0.18%) |
Dec 30, 2014 | 21.92 | 22.36 | 21.85 | 22.22 | 174,382 | +0.29(+1.32%) |
Dec 29, 2014 | 22.00 | 22.07 | 21.82 | 21.93 | 133,760 | +0.04(+0.18%) |
Dec 26, 2014 | 21.97 | 22.13 | 21.84 | 21.89 | 78,746 | +0.04(+0.18%) |
Dec 24, 2014 | 21.87 | 21.85 | 21.85 | 21.85 | 45,600 | -0.04(-0.18%) |
Dec 23, 2014 | 21.94 | 22.03 | 21.73 | 21.89 | 164,737 | +0.07(+0.32%) |
Dec 22, 2014 | 21.92 | 22.00 | 21.43 | 21.82 | 154,010 | -0.14(-0.64%) |
Dec 19, 2014 | 22.04 | 22.21 | 21.71 | 21.96 | 719,583 | -0.15(-0.68%) |
Dec 18, 2014 | 22.32 | 22.41 | 21.71 | 22.11 | 222,857 | +0.11(+0.50%) |
Dec 17, 2014 | 21.96 | 22.21 | 21.66 | 22.00 | 201,511 | +0.15(+0.69%) |
Dec 16, 2014 | 22.70 | 22.97 | 21.77 | 21.85 | 330,580 | -0.82(-3.62%) |
Dec 15, 2014 | 23.08 | 23.26 | 22.20 | 22.67 | 254,362 | -0.37(-1.61%) |
Dec 12, 2014 | 21.73 | 23.55 | 21.73 | 23.04 | 460,628 | +0.64(+2.86%) |
Dec 11, 2014 | 22.18 | 23.19 | 22.05 | 22.40 | 201,936 | +0.43(+1.96%) |
Dec 10, 2014 | 22.00 | 22.56 | 21.80 | 21.97 | 233,861 | -0.11(-0.50%) |
Dec 09, 2014 | 21.95 | 22.54 | 21.70 | 22.08 | 346,908 | -0.02(-0.09%) |
Dec 08, 2014 | 22.23 | 22.91 | 21.94 | 22.10 | 418,611 | -0.13(-0.58%) |
Dec 05, 2014 | 21.85 | 22.50 | 21.76 | 22.23 | 827,120 | +0.27(+1.23%) |
Dec 04, 2014 | 22.17 | 22.43 | 21.67 | 21.96 | 486,938 | -0.21(-0.95%) |
Dec 03, 2014 | 22.79 | 23.57 | 21.50 | 22.17 | 616,923 | -0.68(-2.98%) |
Dec 02, 2014 | 22.80 | 23.34 | 22.28 | 22.85 | 507,096 | +0.15(+0.66%) |
Dec 01, 2014 | 22.92 | 23.39 | 22.39 | 22.70 | 491,010 | -0.29(-1.26%) |
Nov 28, 2014 | 23.35 | 23.63 | 22.05 | 22.99 | 291,548 | +0.13(+0.57%) |
Nov 26, 2014 | 22.37 | 22.86 | 22.86 | 22.86 | 521,400 | +0.56(+2.51%) |
Nov 25, 2014 | 23.04 | 23.62 | 21.66 | 22.30 | 1,021,946 | -0.66(-2.87%) |
Nov 24, 2014 | 22.91 | 23.99 | 22.87 | 22.96 | 408,087 | -0.41(-1.75%) |
Nov 21, 2014 | 24.00 | 24.08 | 23.03 | 23.37 | 574,253 | -0.05(-0.21%) |
Nov 20, 2014 | 23.69 | 24.31 | 23.36 | 23.42 | 340,810 | -0.27(-1.14%) |
Nov 19, 2014 | 23.89 | 24.28 | 23.10 | 23.69 | 1,007,217 | -0.30(-1.25%) |
Nov 18, 2014 | 24.27 | 24.67 | 23.54 | 23.99 | 545,326 | -0.28(-1.15%) |
Nov 17, 2014 | 25.62 | 26.25 | 24.05 | 24.27 | 472,393 | -0.85(-3.38%) |
Nov 14, 2014 | 26.85 | 27.28 | 24.68 | 25.12 | 683,235 | -1.83(-6.79%) |
Nov 13, 2014 | 31.57 | 32.10 | 26.95 | 26.95 | 608,342 | -3.56(-11.67%) |
Nov 12, 2014 | 31.35 | 31.70 | 30.29 | 30.51 | 173,142 | -0.57(-1.83%) |
Nov 11, 2014 | 30.71 | 31.08 | 30.71 | 31.08 | 400 | +0.90(+2.98%) |
Nov 06, 2014 | 30.18 | 30.18 | 30.18 | 0 | +0.47(+1.58%) | |
Nov 05, 2014 | 28.77 | 29.71 | 28.75 | 29.71 | 1,109 | +1.28(+4.50%) |
Nov 04, 2014 | 28.37 | 28.71 | 28.37 | 28.43 | 683 | -0.04(-0.14%) |
Oct 31, 2014 | 28.47 | 92 | +0.47(+1.68%) |