Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.04 | 23.04 | 23.04 | 23.04 | 70,000 | -0.08(-0.35%) |
Dec 30, 2014 | 23.02 | 23.26 | 23.01 | 23.12 | 26,008 | -0.13(-0.56%) |
Dec 29, 2014 | 22.63 | 23.30 | 22.63 | 23.25 | 34,510 | +0.69(+3.06%) |
Dec 26, 2014 | 22.25 | 22.78 | 22.22 | 22.56 | 26,272 | +0.30(+1.35%) |
Dec 24, 2014 | 22.03 | 22.26 | 22.26 | 22.26 | 26,600 | +0.04(+0.18%) |
Dec 23, 2014 | 22.29 | 22.61 | 22.05 | 22.22 | 29,495 | +0.16(+0.73%) |
Dec 22, 2014 | 21.81 | 22.34 | 21.48 | 22.06 | 30,863 | -0.05(-0.23%) |
Dec 19, 2014 | 22.06 | 22.50 | 21.91 | 22.11 | 156,839 | +0.05(+0.23%) |
Dec 18, 2014 | 21.93 | 22.25 | 21.62 | 22.06 | 88,428 | +0.56(+2.60%) |
Dec 17, 2014 | 21.23 | 21.85 | 21.23 | 21.50 | 125,916 | +0.27(+1.27%) |
Dec 16, 2014 | 21.24 | 21.80 | 20.66 | 21.23 | 86,019 | -0.18(-0.84%) |
Dec 15, 2014 | 21.83 | 22.04 | 21.28 | 21.41 | 42,749 | -0.49(-2.24%) |
Dec 12, 2014 | 21.50 | 22.13 | 21.37 | 21.90 | 54,297 | -0.04(-0.18%) |
Dec 11, 2014 | 22.50 | 22.83 | 21.88 | 21.94 | 46,013 | -0.57(-2.53%) |
Dec 10, 2014 | 22.93 | 23.19 | 22.50 | 22.51 | 52,031 | -0.73(-3.14%) |
Dec 09, 2014 | 21.71 | 23.33 | 21.71 | 23.24 | 53,437 | +1.44(+6.61%) |
Dec 08, 2014 | 23.19 | 23.19 | 21.65 | 21.80 | 64,021 | -1.59(-6.80%) |
Dec 05, 2014 | 22.93 | 23.89 | 22.93 | 23.39 | 27,523 | +0.36(+1.56%) |
Dec 04, 2014 | 22.68 | 23.46 | 22.49 | 23.03 | 25,824 | +0.20(+0.88%) |
Dec 03, 2014 | 22.55 | 23.36 | 22.12 | 22.83 | 25,483 | +0.50(+2.24%) |
Dec 02, 2014 | 22.00 | 22.61 | 22.00 | 22.33 | 56,162 | +0.30(+1.36%) |
Dec 01, 2014 | 23.06 | 23.06 | 22.01 | 22.03 | 88,687 | -1.13(-4.88%) |
Nov 28, 2014 | 24.16 | 24.16 | 23.16 | 23.16 | 50,557 | -1.45(-5.89%) |
Nov 26, 2014 | 24.50 | 24.61 | 24.61 | 24.61 | 50,300 | -0.01(-0.04%) |
Nov 25, 2014 | 25.35 | 25.54 | 24.33 | 24.62 | 41,405 | -0.71(-2.80%) |
Nov 24, 2014 | 25.36 | 25.59 | 25.07 | 25.33 | 25,544 | -0.11(-0.43%) |
Nov 21, 2014 | 26.06 | 26.14 | 25.19 | 25.44 | 37,723 | -0.15(-0.59%) |
Nov 20, 2014 | 25.04 | 25.81 | 25.04 | 25.59 | 24,928 | +0.42(+1.67%) |
Nov 19, 2014 | 26.21 | 26.21 | 24.88 | 25.17 | 55,700 | -1.08(-4.11%) |
Nov 18, 2014 | 26.46 | 26.76 | 26.03 | 26.25 | 71,465 | -0.22(-0.83%) |
Nov 17, 2014 | 26.58 | 26.99 | 26.29 | 26.47 | 129,078 | -0.28(-1.05%) |
Nov 14, 2014 | 26.69 | 26.94 | 26.33 | 26.75 | 79,621 | +0.25(+0.94%) |
Nov 13, 2014 | 26.44 | 27.02 | 25.98 | 26.50 | 100,460 | +0.11(+0.42%) |
Nov 12, 2014 | 26.17 | 26.62 | 26.05 | 26.39 | 62,791 | +0.06(+0.23%) |
Nov 11, 2014 | 26.49 | 26.70 | 25.68 | 26.33 | 78,154 | -0.13(-0.49%) |
Nov 10, 2014 | 25.23 | 26.50 | 24.82 | 26.46 | 115,109 | +1.61(+6.48%) |
Nov 07, 2014 | 23.59 | 24.85 | 23.40 | 24.85 | 53,133 | +1.09(+4.59%) |
Nov 06, 2014 | 24.15 | 24.15 | 22.76 | 23.76 | 48,456 | -0.73(-2.98%) |
Nov 05, 2014 | 24.00 | 24.84 | 23.61 | 24.49 | 49,561 | +0.85(+3.60%) |
Nov 04, 2014 | 25.04 | 25.27 | 23.51 | 23.64 | 76,850 | -1.38(-5.52%) |
Nov 03, 2014 | 25.75 | 26.16 | 24.77 | 25.02 | 51,562 | -0.71(-2.76%) |
Oct 31, 2014 | 25.40 | 25.80 | 24.80 | 25.73 | 74,927 | +0.74(+2.96%) |
Oct 30, 2014 | 24.28 | 25.40 | 24.13 | 24.99 | 40,994 | +0.68(+2.80%) |
Oct 29, 2014 | 23.60 | 24.41 | 23.60 | 24.31 | 71,061 | +0.91(+3.89%) |
Oct 28, 2014 | 23.14 | 23.75 | 22.89 | 23.40 | 106,294 | +0.43(+1.87%) |
Oct 27, 2014 | 23.41 | 23.72 | 22.46 | 22.97 | 111,600 | -0.75(-3.16%) |
Oct 24, 2014 | 24.23 | 24.25 | 23.38 | 23.72 | 67,314 | -0.44(-1.82%) |
Oct 23, 2014 | 23.77 | 24.83 | 23.77 | 24.16 | 68,467 | +0.70(+2.98%) |
Oct 22, 2014 | 24.26 | 24.40 | 23.29 | 23.46 | 62,317 | -0.86(-3.54%) |
Oct 21, 2014 | 23.79 | 24.33 | 23.79 | 24.32 | 70,497 | +0.78(+3.31%) |
Oct 20, 2014 | 23.73 | 23.73 | 23.27 | 23.54 | 62,963 | -0.04(-0.17%) |
Oct 17, 2014 | 25.78 | 26.20 | 23.54 | 23.58 | 80,397 | -1.23(-4.96%) |
Oct 16, 2014 | 23.61 | 25.01 | 23.36 | 24.81 | 88,540 | +0.98(+4.11%) |
Oct 15, 2014 | 22.19 | 24.05 | 21.87 | 23.83 | 96,980 | +1.51(+6.77%) |
Oct 14, 2014 | 22.05 | 23.07 | 22.00 | 22.32 | 136,582 | +0.28(+1.27%) |
Oct 13, 2014 | 21.54 | 22.46 | 21.45 | 22.04 | 83,566 | +0.57(+2.65%) |
Oct 10, 2014 | 21.76 | 21.93 | 20.90 | 21.47 | 205,646 | -0.53(-2.41%) |
Oct 09, 2014 | 23.14 | 23.38 | 21.43 | 22.00 | 114,699 | -1.23(-5.29%) |
Oct 08, 2014 | 23.33 | 23.57 | 22.15 | 23.23 | 177,110 | -0.07(-0.30%) |
Oct 07, 2014 | 23.11 | 23.68 | 23.01 | 23.30 | 33,911 | +0.08(+0.34%) |
Oct 06, 2014 | 23.26 | 23.49 | 22.93 | 23.22 | 23,631 | +0.05(+0.22%) |
Oct 03, 2014 | 23.73 | 23.73 | 23.10 | 23.17 | 32,418 | -0.42(-1.78%) |
Oct 02, 2014 | 23.33 | 23.68 | 22.95 | 23.59 | 49,128 | +0.16(+0.68%) |