Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.88 | 37.94 | 37.94 | 37.94 | 326,191 | +0.93(+2.50%) |
Dec 30, 2014 | 37.85 | 38.16 | 36.37 | 37.02 | 265,369 | -1.01(-2.67%) |
Dec 29, 2014 | 37.30 | 39.00 | 36.87 | 38.03 | 250,827 | +0.82(+2.20%) |
Dec 26, 2014 | 36.57 | 37.61 | 36.07 | 37.21 | 105,744 | +0.97(+2.66%) |
Dec 24, 2014 | 36.45 | 36.25 | 36.25 | 36.25 | 199,037 | +0.11(+0.30%) |
Dec 23, 2014 | 37.07 | 37.89 | 33.19 | 36.14 | 1,098,887 | -0.38(-1.04%) |
Dec 22, 2014 | 30.72 | 41.51 | 29.70 | 36.52 | 2,211,872 | +5.29(+16.92%) |
Dec 19, 2014 | 31.50 | 31.72 | 30.30 | 31.24 | 1,154,889 | +0.46(+1.49%) |
Dec 18, 2014 | 30.23 | 32.01 | 30.04 | 30.78 | 464,788 | +0.58(+1.90%) |
Dec 17, 2014 | 26.23 | 30.75 | 25.60 | 30.20 | 768,788 | +4.55(+17.76%) |
Dec 16, 2014 | 24.31 | 26.30 | 24.31 | 25.65 | 301,367 | +1.17(+4.78%) |
Dec 15, 2014 | 26.02 | 27.06 | 24.19 | 24.48 | 478,000 | -1.25(-4.85%) |
Dec 12, 2014 | 23.88 | 26.19 | 23.55 | 25.73 | 353,672 | +1.74(+7.24%) |
Dec 11, 2014 | 21.74 | 24.37 | 21.74 | 23.99 | 187,778 | +2.24(+10.31%) |
Dec 10, 2014 | 22.33 | 22.70 | 21.60 | 21.75 | 154,212 | -0.59(-2.62%) |
Dec 09, 2014 | 22.05 | 23.25 | 21.94 | 22.33 | 649,295 | +0.04(+0.18%) |
Dec 08, 2014 | 23.65 | 24.83 | 22.00 | 22.29 | 232,271 | -1.35(-5.69%) |
Dec 05, 2014 | 22.60 | 23.91 | 21.98 | 23.64 | 129,430 | +0.83(+3.63%) |
Dec 04, 2014 | 21.44 | 23.50 | 21.36 | 22.81 | 159,766 | +1.29(+5.98%) |
Dec 03, 2014 | 23.54 | 23.54 | 21.39 | 21.52 | 117,081 | -2.06(-8.73%) |
Dec 02, 2014 | 23.48 | 25.16 | 22.58 | 23.58 | 102,937 | +0.29(+1.26%) |
Dec 01, 2014 | 23.97 | 25.03 | 21.27 | 23.29 | 192,805 | -0.80(-3.32%) |
Nov 28, 2014 | 21.97 | 27.01 | 21.97 | 24.09 | 183,231 | +1.94(+8.76%) |
Nov 26, 2014 | 22.04 | 22.15 | 22.15 | 22.15 | 121,719 | +0.05(+0.22%) |
Nov 25, 2014 | 22.39 | 22.58 | 21.84 | 22.10 | 222,612 | -0.04(-0.18%) |
Nov 24, 2014 | 23.40 | 23.40 | 21.85 | 22.14 | 176,429 | +0.47(+2.16%) |
Nov 21, 2014 | 23.01 | 23.01 | 21.17 | 21.67 | 243,684 | -0.92(-4.06%) |
Nov 20, 2014 | 22.38 | 22.69 | 22.25 | 22.59 | 64,969 | +0.20(+0.92%) |
Nov 19, 2014 | 22.22 | 22.71 | 22.20 | 22.38 | 64,274 | -0.02(-0.09%) |
Nov 18, 2014 | 22.52 | 23.00 | 22.24 | 22.40 | 97,885 | +0.08(+0.35%) |
Nov 17, 2014 | 21.62 | 22.98 | 21.62 | 22.32 | 95,363 | +0.56(+2.55%) |
Nov 14, 2014 | 23.40 | 23.40 | 21.43 | 21.77 | 176,993 | -0.40(-1.80%) |
Nov 13, 2014 | 21.90 | 23.17 | 20.50 | 22.17 | 150,223 | +0.96(+4.51%) |
Nov 12, 2014 | 20.96 | 21.63 | 20.28 | 21.21 | 164,987 | +1.06(+5.28%) |
Nov 11, 2014 | 21.75 | 22.39 | 18.80 | 20.15 | 119,926 | -1.62(-7.44%) |
Nov 10, 2014 | 21.52 | 22.33 | 21.29 | 21.77 | 110,178 | +0.18(+0.81%) |
Nov 07, 2014 | 20.56 | 21.70 | 20.04 | 21.59 | 101,892 | +1.24(+6.09%) |
Nov 06, 2014 | 19.66 | 22.09 | 19.59 | 20.35 | 171,689 | +0.63(+3.21%) |
Nov 05, 2014 | 19.82 | 20.91 | 19.32 | 19.72 | 73,961 | +0.02(+0.10%) |
Nov 04, 2014 | 18.38 | 19.99 | 17.67 | 19.70 | 146,270 | +1.15(+6.20%) |
Nov 03, 2014 | 18.28 | 18.91 | 18.09 | 18.55 | 96,391 | +0.59(+3.31%) |
Oct 31, 2014 | 19.22 | 19.93 | 17.91 | 17.95 | 80,516 | -0.54(-2.90%) |
Oct 30, 2014 | 19.21 | 19.67 | 18.04 | 18.49 | 106,997 | -0.97(-4.96%) |
Oct 29, 2014 | 19.52 | 19.62 | 19.17 | 19.46 | 45,781 | -0.08(-0.40%) |
Oct 28, 2014 | 19.69 | 19.85 | 19.08 | 19.53 | 49,066 | +0.22(+1.16%) |
Oct 27, 2014 | 19.50 | 19.16 | 19.16 | 19.31 | 48,375 | +0.15(+0.76%) |
Oct 24, 2014 | 19.50 | 20.13 | 18.79 | 19.16 | 86,876 | +0.06(+0.31%) |
Oct 23, 2014 | 19.04 | 20.02 | 18.76 | 19.10 | 35,457 | +0.55(+2.94%) |
Oct 22, 2014 | 19.50 | 19.50 | 18.37 | 18.56 | 22,706 | -0.02(-0.10%) |
Oct 21, 2014 | 18.62 | 20.42 | 18.32 | 18.58 | 37,544 | +0.33(+1.82%) |
Oct 20, 2014 | 17.57 | 18.19 | 17.57 | 18.25 | 57,969 | +0.53(+2.97%) |
Oct 17, 2014 | 18.56 | 18.87 | 17.61 | 17.72 | 66,850 | -0.56(-3.04%) |
Oct 16, 2014 | 17.19 | 19.29 | 17.19 | 18.28 | 98,649 | +0.28(+1.57%) |
Oct 15, 2014 | 17.08 | 18.74 | 16.14 | 17.99 | 128,430 | +0.70(+4.06%) |
Oct 14, 2014 | 17.68 | 18.63 | 17.01 | 17.29 | 122,272 | -0.38(-2.15%) |
Oct 13, 2014 | 19.97 | 20.19 | 17.60 | 17.67 | 137,332 | -2.52(-12.46%) |
Oct 10, 2014 | 22.81 | 23.84 | 19.89 | 20.19 | 170,427 | -2.35(-10.43%) |
Oct 09, 2014 | 22.61 | 24.31 | 21.98 | 22.54 | 196,606 | -0.20(-0.86%) |
Oct 08, 2014 | 19.92 | 23.16 | 19.92 | 22.73 | 147,439 | +2.77(+13.87%) |
Oct 07, 2014 | 19.44 | 20.46 | 18.69 | 19.96 | 82,186 | +0.35(+1.79%) |
Oct 06, 2014 | 19.31 | 19.86 | 18.04 | 19.61 | 110,645 | +0.30(+1.57%) |
Oct 03, 2014 | 18.38 | 19.51 | 17.80 | 19.31 | 111,359 | +0.95(+5.15%) |
Oct 02, 2014 | 17.81 | 19.37 | 17.80 | 18.36 | 678,635 | -0.30(-1.62%) |
Oct 01, 2014 | 20.63 | 21.24 | 18.34 | 18.67 | 112,207 | -1.81(-8.86%) |
Sep 30, 2014 | 20.68 | 21.10 | 19.52 | 20.48 | 803,803 | -0.41(-1.96%) |
Sep 29, 2014 | 21.45 | 23.68 | 20.81 | 20.89 | 284,387 | -0.80(-3.69%) |
Sep 26, 2014 | 18.56 | 21.94 | 17.55 | 21.69 | 164,624 | +2.65(+13.93%) |
Sep 25, 2014 | 18.43 | 19.26 | 17.16 | 19.04 | 139,130 | +0.39(+2.09%) |
Sep 24, 2014 | 17.24 | 18.73 | 17.15 | 18.65 | 136,809 | +1.14(+6.52%) |
Sep 23, 2014 | 15.12 | 19.41 | 15.12 | 17.50 | 552,931 | +2.58(+17.32%) |
Sep 22, 2014 | 14.52 | 14.92 | 14.29 | 14.92 | 94,039 | +0.64(+4.51%) |
Sep 19, 2014 | 14.77 | 14.94 | 13.76 | 14.28 | 193,015 | +0.05(+0.34%) |
Sep 18, 2014 | 14.23 | 14.96 | 13.75 | 14.23 | 73,056 | +0.07(+0.48%) |
Sep 17, 2014 | 14.87 | 15.31 | 13.97 | 14.16 | 52,242 | -0.36(-2.45%) |
Sep 16, 2014 | 14.08 | 15.33 | 13.96 | 14.52 | 72,029 | +0.83(+6.09%) |
Sep 15, 2014 | 14.78 | 14.78 | 12.83 | 13.68 | 70,612 | -1.09(-7.39%) |
Sep 12, 2014 | 15.07 | 15.52 | 14.73 | 14.77 | 54,231 | -0.35(-2.32%) |
Sep 11, 2014 | 15.40 | 15.51 | 14.90 | 15.13 | 44,825 | -0.37(-2.39%) |
Sep 10, 2014 | 15.46 | 15.56 | 14.95 | 15.50 | 42,890 | +0.27(+1.79%) |
Sep 09, 2014 | 15.48 | 15.57 | 14.92 | 15.22 | 69,672 | -0.36(-2.32%) |
Sep 08, 2014 | 14.82 | 15.58 | 13.96 | 15.58 | 88,010 | +1.23(+8.56%) |
Sep 05, 2014 | 14.18 | 15.33 | 13.82 | 14.35 | 49,279 | +0.20(+1.45%) |
Sep 04, 2014 | 14.53 | 14.54 | 13.78 | 14.15 | 24,451 | -0.28(-1.96%) |
Sep 03, 2014 | 14.88 | 15.31 | 14.34 | 14.43 | 26,075 | -0.06(-0.40%) |
Sep 02, 2014 | 13.65 | 14.62 | 13.65 | 14.49 | 54,313 | +1.15(+8.63%) |
Aug 29, 2014 | 13.35 | 13.34 | 13.34 | 13.34 | 11,484 | +0.28(+2.17%) |
Aug 28, 2014 | 13.53 | 13.53 | 12.80 | 13.06 | 10,442 | -0.59(-4.36%) |
Aug 27, 2014 | 13.36 | 13.65 | 13.00 | 13.65 | 7,501 | +0.00(+0.00%) |
Aug 26, 2014 | 13.32 | 13.65 | 13.17 | 13.65 | 18,542 | +0.03(+0.21%) |
Aug 25, 2014 | 13.17 | 13.65 | 12.68 | 13.62 | 25,169 | +0.17(+1.23%) |
Aug 22, 2014 | 13.04 | 13.65 | 12.78 | 13.46 | 29,196 | +0.30(+2.30%) |
Aug 21, 2014 | 13.44 | 13.44 | 12.34 | 13.16 | 26,633 | -0.31(-2.32%) |
Aug 20, 2014 | 12.98 | 13.63 | 12.63 | 13.47 | 25,479 | +0.41(+3.14%) |
Aug 19, 2014 | 11.42 | 13.34 | 10.48 | 13.06 | 59,240 | +0.04(+0.30%) |
Aug 18, 2014 | 13.17 | 13.65 | 12.60 | 13.02 | 130,718 | +0.19(+1.44%) |
Aug 15, 2014 | 12.30 | 13.03 | 11.70 | 12.83 | 64,803 | +0.59(+4.78%) |
Aug 14, 2014 | 12.61 | 12.61 | 11.12 | 12.25 | 53,042 | +0.20(+1.70%) |
Aug 13, 2014 | 12.28 | 12.88 | 11.71 | 12.04 | 63,023 | -0.15(-1.20%) |
Aug 12, 2014 | 12.26 | 12.34 | 11.32 | 12.19 | 55,115 | -0.14(-1.11%) |
Aug 11, 2014 | 11.70 | 13.26 | 11.70 | 12.33 | 90,488 | +0.81(+7.03%) |
Aug 08, 2014 | 10.97 | 11.17 | 10.34 | 11.52 | 110,760 | +1.14(+11.00%) |
Aug 07, 2014 | 10.15 | 10.44 | 9.508 | 10.38 | 45,871 | +0.27(+2.70%) |
Aug 06, 2014 | 10.24 | 11.12 | 9.762 | 10.10 | 115,501 | +0.22(+2.27%) |
Aug 05, 2014 | 9.508 | 11.85 | 8.894 | 9.879 | 155,507 | +0.65(+7.08%) |
Aug 04, 2014 | 8.289 | 9.391 | 8.211 | 9.225 | 54,488 | +1.05(+12.89%) |
Aug 01, 2014 | 8.660 | 8.669 | 7.884 | 8.172 | 75,495 | -0.53(-6.05%) |
Jul 31, 2014 | 8.923 | 9.264 | 8.406 | 8.699 | 68,011 | -0.28(-3.15%) |
Jul 30, 2014 | 9.313 | 9.762 | 8.923 | 8.982 | 36,919 | -0.33(-3.56%) |
Jul 29, 2014 | 10.02 | 10.29 | 8.923 | 9.313 | 123,304 | -0.77(-7.64%) |
Jul 28, 2014 | 10.14 | 10.48 | 9.947 | 10.08 | 16,975 | +0.08(+0.78%) |
Jul 25, 2014 | 9.918 | 10.22 | 9.791 | 10.01 | 39,017 | +0.10(+0.98%) |
Jul 24, 2014 | 9.810 | 10.23 | 9.810 | 9.908 | 11,210 | +0.08(+0.83%) |
Jul 23, 2014 | 10.32 | 10.54 | 9.771 | 9.826 | 39,361 | -0.46(-4.49%) |
Jul 22, 2014 | 10.87 | 11.64 | 10.01 | 10.29 | 41,851 | -0.59(-5.47%) |
Jul 21, 2014 | 11.70 | 11.70 | 10.73 | 10.88 | 17,653 | -0.88(-7.46%) |
Jul 18, 2014 | 12.25 | 12.29 | 11.56 | 11.76 | 32,958 | -0.48(-3.90%) |
Jul 17, 2014 | 13.11 | 13.11 | 11.70 | 12.24 | 47,660 | -0.49(-3.87%) |
Jul 16, 2014 | 12.38 | 13.70 | 12.23 | 12.73 | 67,871 | +0.89(+7.54%) |
Jul 15, 2014 | 12.13 | 12.56 | 11.20 | 11.84 | 25,184 | -0.31(-2.57%) |
Jul 14, 2014 | 11.29 | 13.54 | 11.21 | 12.15 | 100,980 | +0.89(+7.88%) |
Jul 11, 2014 | 10.28 | 12.38 | 10.24 | 11.26 | 32,617 | +0.94(+9.07%) |
Jul 10, 2014 | 10.16 | 10.49 | 9.801 | 10.33 | 66,011 | -0.36(-3.38%) |
Jul 09, 2014 | 11.22 | 12.03 | 10.08 | 10.69 | 73,543 | -0.56(-4.94%) |
Jul 08, 2014 | 13.06 | 13.06 | 11.07 | 11.24 | 78,102 | -1.77(-13.63%) |
Jul 07, 2014 | 14.79 | 15.07 | 12.32 | 13.02 | 57,069 | -1.72(-11.65%) |
Jul 03, 2014 | 14.90 | 14.74 | 14.74 | 14.74 | 45,939 | -0.18(-1.18%) |
Jul 02, 2014 | 16.48 | 16.89 | 14.17 | 14.91 | 116,076 | -1.31(-8.06%) |
Jul 01, 2014 | 12.97 | 16.43 | 12.97 | 16.22 | 187,124 | +3.54(+27.92%) |
Jun 30, 2014 | 10.53 | 14.24 | 10.53 | 12.68 | 206,501 | +2.13(+20.15%) |
Jun 27, 2014 | 10.17 | 10.67 | 9.996 | 10.55 | 17,422 | +0.56(+5.56%) |
Jun 26, 2014 | 9.947 | 10.62 | 9.810 | 9.996 | 33,753 | -0.34(-3.30%) |
Jun 25, 2014 | 10.43 | 10.55 | 9.947 | 10.34 | 14,415 | +0.03(+0.28%) |
Jun 24, 2014 | 11.02 | 11.02 | 9.752 | 10.31 | 51,305 | +0.57(+5.81%) |
Jun 23, 2014 | 9.459 | 9.752 | 8.923 | 9.742 | 81,941 | +0.25(+2.67%) |
Jun 20, 2014 | 8.708 | 9.489 | 8.026 | 9.489 | 88,155 | +0.93(+10.82%) |
Jun 19, 2014 | 8.387 | 8.767 | 8.182 | 8.562 | 40,272 | +0.18(+2.09%) |
Jun 18, 2014 | 7.948 | 8.396 | 7.948 | 8.387 | 34,337 | +0.41(+5.13%) |
Jun 17, 2014 | 7.997 | 8.084 | 7.802 | 7.977 | 94,925 | +0.04(+0.49%) |
Jun 16, 2014 | 8.016 | 8.231 | 7.275 | 7.938 | 94,012 | -0.09(-1.09%) |
Jun 13, 2014 | 7.802 | 8.328 | 7.802 | 8.026 | 83,623 | +0.21(+2.75%) |
Jun 12, 2014 | 7.802 | 7.997 | 7.802 | 7.811 | 110,815 | +0.03(+0.38%) |
Jun 11, 2014 | 7.782 | 7.821 | 7.655 | 7.782 | 98,469 | -0.02(-0.25%) |
Jun 10, 2014 | 7.899 | 7.899 | 7.802 | 7.802 | 57,772 | -0.01(-0.12%) |