Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.01 | 19.65 | 19.65 | 19.65 | 1,094,800 | +0.31(+1.60%) |
Dec 30, 2014 | 19.70 | 19.84 | 19.27 | 19.34 | 10,455 | -0.17(-0.87%) |
Dec 29, 2014 | 19.27 | 19.53 | 19.26 | 19.51 | 9,201 | -0.38(-1.91%) |
Dec 24, 2014 | 19.10 | 19.89 | 19.89 | 19.89 | 384,200 | +0.76(+3.97%) |
Dec 23, 2014 | 19.47 | 19.47 | 19.12 | 19.13 | 16,373 | -0.43(-2.20%) |
Dec 22, 2014 | 19.43 | 19.83 | 19.15 | 19.56 | 24,234 | +0.61(+3.22%) |
Dec 19, 2014 | 18.86 | 19.40 | 18.86 | 18.95 | 25,538 | +0.05(+0.26%) |
Dec 18, 2014 | 18.40 | 19.12 | 18.40 | 18.90 | 69,406 | +0.65(+3.56%) |
Dec 17, 2014 | 18.24 | 18.25 | 17.96 | 18.25 | 24,744 | +0.15(+0.83%) |
Dec 16, 2014 | 18.26 | 18.18 | 17.95 | 18.10 | 10,093 | +0.21(+1.17%) |
Dec 15, 2014 | 18.31 | 18.35 | 17.89 | 17.89 | 26,369 | -0.41(-2.24%) |
Dec 12, 2014 | 18.45 | 18.50 | 18.21 | 18.30 | 13,433 | -0.05(-0.27%) |
Dec 11, 2014 | 19.65 | 19.65 | 18.35 | 18.35 | 19,464 | -1.38(-6.99%) |
Dec 10, 2014 | 19.98 | 20.05 | 19.65 | 19.73 | 11,186 | -0.19(-0.95%) |
Dec 09, 2014 | 19.77 | 20.17 | 19.60 | 19.92 | 13,751 | +0.15(+0.76%) |
Dec 08, 2014 | 20.10 | 20.15 | 19.60 | 19.77 | 14,104 | -0.27(-1.35%) |
Dec 05, 2014 | 19.75 | 20.13 | 19.66 | 20.04 | 12,668 | +0.38(+1.93%) |
Dec 04, 2014 | 20.91 | 20.91 | 19.50 | 19.66 | 60,563 | -1.29(-6.16%) |
Dec 03, 2014 | 20.92 | 21.11 | 20.91 | 20.95 | 11,049 | +0.24(+1.16%) |
Dec 02, 2014 | 21.20 | 21.27 | 20.70 | 20.71 | 12,565 | -0.59(-2.77%) |
Dec 01, 2014 | 21.28 | 21.60 | 21.04 | 21.30 | 23,095 | -0.21(-0.98%) |
Nov 28, 2014 | 22.95 | 22.95 | 21.17 | 21.51 | 19,442 | -1.49(-6.48%) |
Nov 27, 2014 | 23.30 | 23.30 | 23.00 | 23.00 | 7,262 | -0.41(-1.75%) |
Nov 26, 2014 | 23.42 | 23.60 | 23.40 | 23.41 | 13,126 | +0.00(+0.00%) |
Nov 25, 2014 | 23.78 | 23.78 | 23.41 | 23.41 | 13,375 | -0.20(-0.85%) |
Nov 24, 2014 | 23.60 | 23.67 | 23.50 | 23.61 | 26,613 | +0.02(+0.08%) |
Nov 21, 2014 | 23.96 | 23.97 | 23.59 | 23.59 | 4,410 | -0.25(-1.05%) |
Nov 20, 2014 | 23.90 | 23.90 | 23.70 | 23.84 | 4,469 | -0.06(-0.25%) |
Nov 19, 2014 | 24.00 | 24.00 | 23.87 | 23.90 | 5,055 | -0.05(-0.21%) |
Nov 18, 2014 | 24.00 | 24.00 | 23.89 | 23.95 | 3,998 | -0.05(-0.21%) |
Nov 17, 2014 | 23.95 | 24.00 | 23.88 | 24.00 | 5,040 | +0.35(+1.48%) |
Nov 14, 2014 | 23.45 | 23.75 | 23.24 | 23.65 | 5,380 | +0.17(+0.72%) |
Nov 13, 2014 | 23.57 | 23.60 | 23.48 | 23.48 | 5,251 | -0.08(-0.34%) |
Nov 12, 2014 | 23.56 | 23.61 | 23.25 | 23.56 | 8,180 | +0.23(+0.99%) |
Nov 11, 2014 | 23.75 | 23.75 | 23.23 | 23.33 | 4,796 | -0.42(-1.77%) |
Nov 10, 2014 | 24.00 | 24.03 | 23.66 | 23.75 | 15,851 | -0.14(-0.59%) |
Nov 07, 2014 | 24.00 | 24.10 | 23.89 | 23.89 | 11,806 | -0.01(-0.04%) |
Nov 06, 2014 | 23.47 | 24.27 | 23.20 | 23.90 | 21,486 | +0.70(+3.00%) |
Nov 05, 2014 | 23.35 | 23.39 | 23.10 | 23.20 | 4,060 | +0.05(+0.24%) |
Nov 04, 2014 | 24.49 | 24.49 | 23.15 | 23.15 | 9,183 | -1.15(-4.73%) |
Nov 03, 2014 | 24.61 | 24.86 | 24.30 | 24.30 | 7,674 | -0.31(-1.26%) |
Oct 31, 2014 | 23.99 | 24.89 | 23.87 | 24.61 | 4,878 | +0.76(+3.19%) |
Oct 30, 2014 | 23.97 | 23.97 | 23.51 | 23.85 | 8,356 | -0.01(-0.04%) |
Oct 29, 2014 | 23.52 | 24.00 | 23.52 | 23.86 | 3,650 | +0.16(+0.68%) |
Oct 28, 2014 | 24.36 | 24.36 | 23.70 | 23.70 | 6,883 | -0.65(-2.67%) |
Oct 27, 2014 | 24.28 | 24.35 | 24.25 | 24.35 | 3,705 | +0.05(+0.21%) |
Oct 24, 2014 | 23.97 | 24.37 | 23.97 | 24.30 | 15,257 | +0.20(+0.83%) |
Oct 23, 2014 | 23.26 | 24.10 | 23.26 | 24.10 | 7,061 | +0.68(+2.90%) |
Oct 22, 2014 | 22.99 | 23.42 | 22.95 | 23.42 | 2,234 | +0.54(+2.36%) |
Oct 21, 2014 | 22.37 | 22.88 | 22.37 | 22.88 | 7,453 | +0.45(+2.01%) |
Oct 20, 2014 | 22.19 | 23.00 | 22.19 | 22.43 | 4,395 | -0.02(-0.09%) |
Oct 17, 2014 | 22.50 | 22.55 | 22.43 | 22.45 | 6,861 | +0.11(+0.49%) |
Oct 16, 2014 | 22.53 | 22.55 | 22.12 | 22.34 | 13,750 | -0.19(-0.84%) |
Oct 15, 2014 | 22.80 | 22.99 | 22.53 | 22.53 | 4,350 | -0.47(-2.04%) |
Oct 14, 2014 | 22.75 | 23.00 | 22.70 | 23.00 | 12,645 | +0.29(+1.28%) |
Oct 10, 2014 | 22.50 | 22.71 | 22.71 | 22.71 | 2,143,400 | -0.58(-2.49%) |
Oct 09, 2014 | 23.59 | 23.59 | 23.17 | 23.29 | 5,964 | -0.06(-0.26%) |
Oct 08, 2014 | 23.65 | 23.65 | 23.34 | 23.35 | 5,444 | -0.30(-1.27%) |
Oct 07, 2014 | 23.84 | 24.05 | 23.65 | 23.65 | 3,489 | -0.10(-0.42%) |
Oct 06, 2014 | 23.77 | 23.85 | 23.61 | 23.75 | 4,682 | -0.30(-1.25%) |
Oct 03, 2014 | 23.95 | 24.05 | 23.81 | 24.05 | 1,964 | +0.25(+1.05%) |
Oct 02, 2014 | 23.75 | 23.80 | 23.59 | 23.80 | 1,872 | +0.13(+0.55%) |