Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.20 | 18.40 | 18.40 | 18.40 | 35,360 | +0.00(+0.00%) |
Dec 30, 2014 | 17.40 | 18.40 | 17.10 | 18.40 | 37,194 | +0.40(+2.22%) |
Dec 29, 2014 | 17.50 | 18.70 | 17.20 | 18.00 | 55,915 | -0.30(-1.64%) |
Dec 26, 2014 | 18.50 | 18.70 | 18.00 | 18.30 | 16,219 | -0.20(-1.08%) |
Dec 24, 2014 | 18.50 | 18.50 | 18.50 | 18.50 | 22,070 | -0.10(-0.54%) |
Dec 23, 2014 | 18.90 | 19.30 | 18.20 | 18.60 | 43,621 | -0.70(-3.63%) |
Dec 22, 2014 | 19.40 | 19.71 | 18.90 | 19.30 | 23,846 | -0.20(-1.03%) |
Dec 19, 2014 | 19.60 | 19.85 | 19.20 | 19.50 | 8,752 | -0.30(-1.52%) |
Dec 18, 2014 | 20.20 | 20.50 | 18.90 | 19.80 | 45,769 | -0.50(-2.46%) |
Dec 17, 2014 | 20.20 | 20.70 | 20.10 | 20.30 | 8,941 | +0.15(+0.74%) |
Dec 16, 2014 | 21.10 | 21.10 | 20.10 | 20.15 | 16,052 | -1.25(-5.84%) |
Dec 15, 2014 | 20.70 | 21.40 | 20.53 | 21.40 | 26,242 | +0.40(+1.90%) |
Dec 12, 2014 | 20.20 | 21.00 | 20.00 | 21.00 | 13,135 | +0.70(+3.45%) |
Dec 11, 2014 | 20.40 | 21.10 | 20.10 | 20.30 | 13,054 | -0.60(-2.87%) |
Dec 10, 2014 | 20.60 | 21.10 | 20.60 | 20.90 | 20,113 | -0.10(-0.48%) |
Dec 09, 2014 | 20.40 | 21.00 | 20.12 | 21.00 | 22,615 | +0.50(+2.44%) |
Dec 08, 2014 | 21.20 | 21.50 | 20.20 | 20.50 | 23,743 | -0.30(-1.44%) |
Dec 05, 2014 | 20.90 | 21.37 | 20.40 | 20.80 | 6,920 | -0.40(-1.89%) |
Dec 04, 2014 | 20.70 | 21.40 | 20.60 | 21.20 | 19,730 | +0.20(+0.95%) |
Dec 03, 2014 | 21.60 | 21.70 | 20.40 | 21.00 | 17,420 | -0.70(-3.23%) |
Dec 02, 2014 | 20.60 | 22.50 | 20.30 | 21.70 | 37,006 | +0.80(+3.83%) |
Dec 01, 2014 | 20.90 | 21.00 | 20.40 | 20.90 | 12,476 | -0.10(-0.48%) |
Nov 28, 2014 | 20.90 | 21.20 | 20.70 | 21.00 | 9,132 | -0.10(-0.47%) |
Nov 26, 2014 | 20.80 | 21.10 | 21.10 | 21.10 | 12,840 | +0.10(+0.48%) |
Nov 25, 2014 | 20.50 | 21.80 | 20.30 | 21.00 | 50,125 | +0.30(+1.45%) |
Nov 24, 2014 | 20.00 | 21.20 | 20.00 | 20.70 | 28,256 | -0.20(-0.96%) |
Nov 21, 2014 | 21.00 | 21.30 | 20.50 | 20.90 | 21,641 | -0.20(-0.95%) |
Nov 20, 2014 | 21.10 | 21.80 | 20.70 | 21.10 | 17,863 | -0.20(-0.94%) |
Nov 19, 2014 | 21.40 | 21.50 | 21.00 | 21.30 | 23,320 | -0.20(-0.93%) |
Nov 18, 2014 | 21.00 | 21.80 | 20.80 | 21.50 | 26,134 | +0.10(+0.47%) |
Nov 17, 2014 | 21.10 | 21.90 | 20.23 | 21.40 | 49,153 | +0.50(+2.39%) |
Nov 14, 2014 | 21.10 | 21.90 | 20.90 | 20.90 | 17,313 | -0.30(-1.42%) |
Nov 13, 2014 | 19.80 | 21.40 | 19.80 | 21.20 | 22,687 | +1.30(+6.53%) |
Nov 12, 2014 | 19.70 | 20.20 | 19.50 | 19.90 | 252,395 | -0.10(-0.50%) |
Nov 11, 2014 | 19.20 | 20.10 | 18.60 | 20.00 | 45,783 | -0.50(-2.44%) |
Nov 10, 2014 | 20.70 | 20.80 | 20.50 | 20.50 | 11,424 | +0.10(+0.49%) |
Nov 07, 2014 | 20.60 | 20.70 | 20.20 | 20.40 | 13,878 | -0.10(-0.49%) |
Nov 06, 2014 | 21.00 | 21.00 | 20.50 | 20.50 | 19,046 | -0.70(-3.30%) |
Nov 05, 2014 | 21.10 | 21.60 | 20.80 | 21.20 | 35,149 | -0.10(-0.47%) |
Nov 04, 2014 | 21.50 | 22.00 | 21.20 | 21.30 | 13,963 | -0.20(-0.93%) |
Nov 03, 2014 | 21.50 | 21.90 | 21.10 | 21.50 | 23,142 | -0.50(-2.27%) |
Oct 31, 2014 | 23.00 | 23.20 | 21.40 | 22.00 | 36,877 | -0.50(-2.22%) |
Oct 30, 2014 | 22.20 | 22.82 | 22.10 | 22.50 | 28,023 | -0.50(-2.17%) |
Oct 29, 2014 | 22.60 | 23.10 | 22.40 | 23.00 | 18,356 | +0.00(+0.00%) |
Oct 28, 2014 | 23.20 | 23.28 | 22.40 | 23.00 | 9,778 | +0.00(+0.00%) |
Oct 27, 2014 | 22.60 | 23.20 | 22.90 | 23.00 | 12,910 | +0.10(+0.44%) |
Oct 24, 2014 | 23.40 | 23.76 | 22.55 | 22.90 | 19,981 | -0.20(-0.87%) |
Oct 23, 2014 | 23.60 | 24.00 | 22.50 | 23.10 | 21,965 | +0.10(+0.43%) |
Oct 22, 2014 | 23.60 | 24.80 | 23.00 | 23.00 | 24,453 | -0.60(-2.54%) |
Oct 21, 2014 | 24.00 | 24.98 | 23.60 | 23.60 | 34,921 | -0.80(-3.28%) |
Oct 20, 2014 | 24.50 | 25.50 | 23.70 | 24.40 | 66,357 | -2.10(-7.92%) |
Oct 17, 2014 | 26.70 | 28.10 | 24.90 | 26.50 | 150,704 | +0.40(+1.53%) |
Oct 16, 2014 | 26.00 | 27.50 | 24.70 | 26.10 | 91,494 | +2.00(+8.30%) |
Oct 15, 2014 | 22.50 | 24.80 | 21.60 | 24.10 | 57,597 | +1.90(+8.56%) |
Oct 14, 2014 | 24.30 | 24.69 | 20.50 | 22.20 | 97,957 | -2.30(-9.39%) |
Oct 13, 2014 | 22.60 | 30.00 | 22.50 | 24.50 | 482,996 | +2.50(+11.36%) |
Oct 10, 2014 | 22.40 | 22.70 | 21.70 | 22.00 | 7,895 | -0.40(-1.79%) |
Oct 09, 2014 | 22.40 | 22.80 | 21.70 | 22.40 | 6,503 | -0.13(-0.59%) |
Oct 08, 2014 | 22.50 | 22.70 | 21.80 | 22.53 | 17,355 | -0.12(-0.52%) |
Oct 07, 2014 | 23.00 | 23.50 | 22.50 | 22.65 | 10,808 | -0.45(-1.95%) |
Oct 06, 2014 | 24.00 | 24.00 | 22.90 | 23.10 | 9,924 | -0.50(-2.12%) |
Oct 03, 2014 | 23.80 | 24.10 | 23.50 | 23.60 | 7,111 | +0.10(+0.43%) |
Oct 02, 2014 | 23.80 | 24.10 | 22.50 | 23.50 | 19,730 | -0.40(-1.67%) |