Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.72 | 25.45 | 25.45 | 25.45 | 70,600 | -0.17(-0.66%) |
Dec 30, 2014 | 25.75 | 26.21 | 25.28 | 25.62 | 63,199 | -0.14(-0.54%) |
Dec 29, 2014 | 25.83 | 26.09 | 25.40 | 25.76 | 54,432 | -0.07(-0.27%) |
Dec 26, 2014 | 25.62 | 26.15 | 25.14 | 25.83 | 53,514 | +0.24(+0.94%) |
Dec 24, 2014 | 25.44 | 25.59 | 25.59 | 25.59 | 37,100 | +0.24(+0.95%) |
Dec 23, 2014 | 25.75 | 25.76 | 24.90 | 25.35 | 108,928 | -0.36(-1.40%) |
Dec 22, 2014 | 24.52 | 25.79 | 23.73 | 25.71 | 87,760 | +1.13(+4.60%) |
Dec 19, 2014 | 24.57 | 25.29 | 24.40 | 24.58 | 496,208 | -0.04(-0.16%) |
Dec 18, 2014 | 24.80 | 25.19 | 24.24 | 24.62 | 158,858 | +0.30(+1.23%) |
Dec 17, 2014 | 22.70 | 24.63 | 22.70 | 24.32 | 136,745 | +1.58(+6.95%) |
Dec 16, 2014 | 22.70 | 23.24 | 22.62 | 22.74 | 138,560 | -0.16(-0.70%) |
Dec 15, 2014 | 22.50 | 23.73 | 22.38 | 22.90 | 121,540 | +0.58(+2.60%) |
Dec 12, 2014 | 23.56 | 23.85 | 22.15 | 22.32 | 173,871 | -1.51(-6.34%) |
Dec 11, 2014 | 24.33 | 24.74 | 23.50 | 23.83 | 177,022 | -0.43(-1.77%) |
Dec 10, 2014 | 24.65 | 26.00 | 23.37 | 24.26 | 241,114 | +0.29(+1.21%) |
Dec 09, 2014 | 24.02 | 24.10 | 23.16 | 23.97 | 153,427 | -0.12(-0.50%) |
Dec 08, 2014 | 22.17 | 24.49 | 22.17 | 24.09 | 153,455 | +1.80(+8.08%) |
Dec 05, 2014 | 22.41 | 22.72 | 22.23 | 22.29 | 72,240 | -0.16(-0.71%) |
Dec 04, 2014 | 22.77 | 22.77 | 22.21 | 22.45 | 77,923 | -0.25(-1.10%) |
Dec 03, 2014 | 22.70 | 23.09 | 22.33 | 22.70 | 84,167 | +0.11(+0.49%) |
Dec 02, 2014 | 24.12 | 25.17 | 22.56 | 22.59 | 145,998 | -1.42(-5.91%) |
Dec 01, 2014 | 24.83 | 27.74 | 23.98 | 24.01 | 49,918 | -0.82(-3.30%) |
Nov 28, 2014 | 23.58 | 25.28 | 22.93 | 24.83 | 83,846 | +1.30(+5.52%) |
Nov 26, 2014 | 23.76 | 23.53 | 23.53 | 23.53 | 79,900 | -0.25(-1.05%) |
Nov 25, 2014 | 23.03 | 24.19 | 22.47 | 23.78 | 224,093 | +0.70(+3.03%) |
Nov 24, 2014 | 23.03 | 23.20 | 22.53 | 23.08 | 82,768 | +0.12(+0.52%) |
Nov 21, 2014 | 22.38 | 23.75 | 22.13 | 22.96 | 90,155 | +0.88(+3.99%) |
Nov 20, 2014 | 21.63 | 22.49 | 21.63 | 22.08 | 55,465 | +0.36(+1.66%) |
Nov 19, 2014 | 22.16 | 22.84 | 21.71 | 21.72 | 36,786 | -0.55(-2.47%) |
Nov 18, 2014 | 21.64 | 22.79 | 21.64 | 22.27 | 71,280 | +0.76(+3.53%) |
Nov 17, 2014 | 21.44 | 21.87 | 21.30 | 21.51 | 34,034 | +0.15(+0.70%) |
Nov 14, 2014 | 21.35 | 21.80 | 21.19 | 21.36 | 42,941 | -0.04(-0.19%) |
Nov 13, 2014 | 21.72 | 21.72 | 20.52 | 21.40 | 72,191 | -0.04(-0.19%) |
Nov 12, 2014 | 21.04 | 21.52 | 20.86 | 21.44 | 34,057 | +0.38(+1.80%) |
Nov 11, 2014 | 20.70 | 21.99 | 20.70 | 21.06 | 94,270 | +0.27(+1.30%) |
Nov 10, 2014 | 19.97 | 21.00 | 19.97 | 20.79 | 50,020 | +0.28(+1.37%) |
Nov 07, 2014 | 19.73 | 21.29 | 19.63 | 20.51 | 88,479 | +0.71(+3.59%) |
Nov 06, 2014 | 19.61 | 19.94 | 19.58 | 19.80 | 37,811 | +0.11(+0.56%) |
Nov 05, 2014 | 19.82 | 19.82 | 19.29 | 19.69 | 107,346 | +0.10(+0.51%) |
Nov 04, 2014 | 19.76 | 19.99 | 19.50 | 19.59 | 68,481 | -0.30(-1.51%) |
Nov 03, 2014 | 20.40 | 20.51 | 19.67 | 19.89 | 64,790 | -0.51(-2.50%) |
Oct 31, 2014 | 20.77 | 20.77 | 20.07 | 20.40 | 40,029 | +0.17(+0.84%) |
Oct 30, 2014 | 19.37 | 20.51 | 19.37 | 20.23 | 76,256 | +0.28(+1.40%) |
Oct 29, 2014 | 19.84 | 20.36 | 19.84 | 19.95 | 54,437 | -0.52(-2.54%) |
Oct 28, 2014 | 19.96 | 20.48 | 19.55 | 20.47 | 54,867 | +0.52(+2.61%) |
Oct 27, 2014 | 20.03 | 20.03 | 19.77 | 19.95 | 35,969 | -0.08(-0.40%) |
Oct 24, 2014 | 20.69 | 20.97 | 19.99 | 20.03 | 32,580 | -0.64(-3.10%) |
Oct 23, 2014 | 20.37 | 21.11 | 20.36 | 20.67 | 60,897 | +0.50(+2.48%) |
Oct 22, 2014 | 20.30 | 21.03 | 20.01 | 20.17 | 107,282 | -0.20(-0.98%) |
Oct 21, 2014 | 20.27 | 20.75 | 19.00 | 20.37 | 90,422 | +0.25(+1.24%) |
Oct 20, 2014 | 19.37 | 20.26 | 19.35 | 20.12 | 71,376 | +0.71(+3.66%) |
Oct 17, 2014 | 20.61 | 20.69 | 19.39 | 19.41 | 43,533 | -0.91(-4.48%) |
Oct 16, 2014 | 19.49 | 20.55 | 19.31 | 20.32 | 99,541 | +0.88(+4.53%) |
Oct 15, 2014 | 18.14 | 19.54 | 17.89 | 19.44 | 130,865 | +1.00(+5.42%) |
Oct 14, 2014 | 18.35 | 18.50 | 17.98 | 18.44 | 152,127 | +0.22(+1.21%) |
Oct 13, 2014 | 18.41 | 18.66 | 17.65 | 18.22 | 132,697 | +0.24(+1.33%) |
Oct 10, 2014 | 18.41 | 19.07 | 17.94 | 17.98 | 128,998 | -0.54(-2.92%) |
Oct 09, 2014 | 19.30 | 19.40 | 18.46 | 18.52 | 104,161 | -0.85(-4.39%) |
Oct 08, 2014 | 19.28 | 19.64 | 19.16 | 19.37 | 93,896 | +0.08(+0.41%) |
Oct 07, 2014 | 18.57 | 19.66 | 17.58 | 19.29 | 97,222 | +0.61(+3.27%) |
Oct 06, 2014 | 18.87 | 19.57 | 18.56 | 18.68 | 91,891 | -0.22(-1.16%) |
Oct 03, 2014 | 17.50 | 18.99 | 17.36 | 18.90 | 139,414 | +1.52(+8.75%) |
Oct 02, 2014 | 17.81 | 18.21 | 17.23 | 17.38 | 235,615 | -0.39(-2.19%) |