Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.02 | 20.06 | 19.62 | 19.73 | 777,271 | -0.26(-1.30%) |
Nov 26, 2014 | 19.94 | 19.99 | 19.99 | 19.99 | 549,540 | +0.02(+0.12%) |
Nov 25, 2014 | 20.00 | 20.04 | 19.90 | 19.97 | 698,457 | -0.04(-0.19%) |
Nov 24, 2014 | 19.85 | 20.04 | 19.79 | 20.00 | 928,712 | +0.30(+1.51%) |
Nov 21, 2014 | 20.04 | 20.12 | 19.59 | 19.71 | 1,741,212 | -0.19(-0.96%) |
Nov 20, 2014 | 19.52 | 19.92 | 19.52 | 19.90 | 1,581,124 | +0.27(+1.36%) |
Nov 19, 2014 | 19.66 | 19.75 | 19.50 | 19.63 | 1,251,585 | -0.13(-0.66%) |
Nov 18, 2014 | 19.62 | 19.93 | 19.61 | 19.76 | 1,706,980 | +0.11(+0.58%) |
Nov 17, 2014 | 19.68 | 19.75 | 19.59 | 19.65 | 991,132 | -0.11(-0.54%) |
Nov 14, 2014 | 19.66 | 19.94 | 19.64 | 19.75 | 1,056,146 | +0.06(+0.31%) |
Nov 13, 2014 | 19.84 | 19.85 | 19.64 | 19.69 | 1,589,148 | -0.10(-0.50%) |
Nov 12, 2014 | 19.59 | 19.83 | 19.55 | 19.79 | 1,724,915 | +0.11(+0.54%) |
Nov 11, 2014 | 19.68 | 19.78 | 19.66 | 19.68 | 988,624 | -0.02(-0.08%) |
Nov 10, 2014 | 19.57 | 19.81 | 19.57 | 19.70 | 877,235 | +0.11(+0.55%) |
Nov 07, 2014 | 19.50 | 19.70 | 19.39 | 19.59 | 1,208,213 | +0.06(+0.31%) |
Nov 06, 2014 | 19.42 | 19.66 | 19.39 | 19.53 | 1,812,842 | +0.08(+0.39%) |
Nov 05, 2014 | 19.47 | 19.57 | 19.34 | 19.46 | 801,495 | +0.14(+0.71%) |
Nov 04, 2014 | 19.19 | 19.34 | 19.11 | 19.32 | 1,292,889 | +0.04(+0.20%) |
Nov 03, 2014 | 19.41 | 19.65 | 19.23 | 19.28 | 2,309,953 | -0.08(-0.43%) |
Oct 31, 2014 | 19.26 | 19.46 | 19.16 | 19.36 | 1,796,014 | +0.29(+1.52%) |
Oct 30, 2014 | 19.10 | 19.23 | 18.97 | 19.07 | 1,698,993 | -0.12(-0.64%) |
Oct 29, 2014 | 19.09 | 19.27 | 18.94 | 19.20 | 2,515,517 | +0.15(+0.76%) |
Oct 28, 2014 | 18.84 | 19.06 | 18.79 | 19.05 | 1,972,068 | +0.24(+1.30%) |
Oct 27, 2014 | 18.55 | 18.84 | 18.64 | 18.81 | 2,470,924 | +0.17(+0.90%) |
Oct 24, 2014 | 18.24 | 18.66 | 18.21 | 18.64 | 2,419,422 | +0.39(+2.13%) |
Oct 23, 2014 | 18.40 | 18.47 | 18.22 | 18.25 | 1,992,558 | +0.11(+0.59%) |
Oct 22, 2014 | 18.65 | 18.65 | 18.13 | 18.14 | 2,734,755 | -0.22(-1.21%) |
Oct 21, 2014 | 17.68 | 18.52 | 17.68 | 18.36 | 6,532,906 | +0.92(+5.25%) |
Oct 20, 2014 | 17.04 | 17.48 | 17.04 | 17.45 | 4,236,714 | +0.31(+1.83%) |
Oct 17, 2014 | 17.23 | 17.37 | 17.00 | 17.13 | 2,098,618 | +0.09(+0.54%) |
Oct 16, 2014 | 16.73 | 17.10 | 16.73 | 17.04 | 4,933,750 | +0.02(+0.09%) |
Oct 15, 2014 | 17.18 | 17.32 | 16.73 | 17.03 | 3,239,313 | -0.47(-2.71%) |
Oct 14, 2014 | 17.58 | 17.74 | 17.45 | 17.50 | 1,973,611 | +0.02(+0.09%) |
Oct 13, 2014 | 17.61 | 17.78 | 17.49 | 17.49 | 2,227,872 | -0.10(-0.56%) |
Oct 10, 2014 | 17.90 | 18.06 | 17.58 | 17.58 | 2,139,692 | -0.30(-1.67%) |
Oct 09, 2014 | 18.40 | 18.45 | 17.84 | 17.88 | 3,418,548 | -0.56(-3.06%) |
Oct 08, 2014 | 18.05 | 18.55 | 18.03 | 18.45 | 2,883,481 | +0.39(+2.16%) |
Oct 07, 2014 | 18.27 | 18.30 | 18.04 | 18.06 | 2,341,054 | -0.30(-1.62%) |
Oct 06, 2014 | 18.48 | 18.50 | 18.29 | 18.36 | 1,642,824 | -0.09(-0.50%) |
Oct 03, 2014 | 18.32 | 18.52 | 18.23 | 18.45 | 1,793,977 | +0.32(+1.77%) |
Oct 02, 2014 | 17.93 | 18.18 | 17.76 | 18.13 | 4,077,571 | +0.14(+0.76%) |
Oct 01, 2014 | 18.10 | 18.23 | 17.88 | 17.99 | 3,079,310 | -0.06(-0.34%) |
Sep 30, 2014 | 18.17 | 18.23 | 17.95 | 18.05 | 1,503,338 | -0.09(-0.51%) |
Sep 29, 2014 | 18.10 | 18.28 | 18.07 | 18.14 | 962,236 | -0.14(-0.75%) |
Sep 26, 2014 | 18.28 | 18.36 | 18.13 | 18.28 | 1,151,564 | +0.00(+0.00%) |
Sep 25, 2014 | 18.51 | 18.51 | 18.20 | 18.28 | 1,520,939 | -0.27(-1.48%) |
Sep 24, 2014 | 18.56 | 18.60 | 18.38 | 18.55 | 1,166,823 | +0.01(+0.04%) |
Sep 23, 2014 | 18.71 | 18.83 | 18.55 | 18.55 | 1,217,238 | -0.19(-1.02%) |
Sep 22, 2014 | 18.95 | 19.05 | 18.71 | 18.74 | 1,683,858 | -0.27(-1.41%) |
Sep 19, 2014 | 19.31 | 19.39 | 19.00 | 19.00 | 2,353,853 | -0.05(-0.24%) |
Sep 18, 2014 | 18.87 | 19.29 | 18.83 | 19.05 | 2,291,475 | +0.20(+1.05%) |
Sep 17, 2014 | 18.68 | 19.01 | 18.59 | 18.85 | 1,366,935 | +0.17(+0.90%) |
Sep 16, 2014 | 18.77 | 18.98 | 18.66 | 18.68 | 1,421,448 | -0.19(-1.01%) |
Sep 15, 2014 | 19.04 | 19.04 | 18.85 | 18.87 | 1,111,752 | -0.14(-0.72%) |
Sep 12, 2014 | 18.97 | 19.19 | 18.88 | 19.01 | 1,763,559 | +0.02(+0.08%) |
Sep 11, 2014 | 18.81 | 19.07 | 18.72 | 19.00 | 1,387,019 | +0.15(+0.81%) |
Sep 10, 2014 | 18.61 | 18.87 | 18.61 | 18.84 | 1,184,380 | +0.24(+1.27%) |
Sep 09, 2014 | 18.61 | 18.66 | 18.49 | 18.61 | 1,482,464 | -0.08(-0.45%) |
Sep 08, 2014 | 18.42 | 18.75 | 18.36 | 18.69 | 1,738,664 | +0.18(+0.99%) |
Sep 05, 2014 | 18.45 | 18.51 | 18.32 | 18.51 | 610,071 | +0.05(+0.29%) |
Sep 04, 2014 | 18.54 | 18.76 | 18.44 | 18.45 | 850,304 | -0.07(-0.37%) |
Sep 03, 2014 | 18.68 | 18.75 | 18.43 | 18.52 | 842,966 | -0.13(-0.70%) |
Sep 02, 2014 | 18.52 | 18.73 | 18.47 | 18.65 | 1,477,747 | +0.21(+1.16%) |
Aug 29, 2014 | 18.39 | 18.44 | 18.44 | 18.44 | 859,148 | +0.10(+0.54%) |
Aug 28, 2014 | 18.29 | 18.45 | 18.22 | 18.34 | 1,053,004 | -0.06(-0.33%) |
Aug 27, 2014 | 18.45 | 18.47 | 18.36 | 18.40 | 1,115,076 | -0.05(-0.29%) |
Aug 26, 2014 | 18.39 | 18.52 | 18.36 | 18.45 | 814,868 | +0.08(+0.46%) |
Aug 25, 2014 | 18.33 | 18.45 | 18.29 | 18.37 | 767,903 | +0.08(+0.46%) |
Aug 22, 2014 | 18.16 | 18.41 | 18.09 | 18.29 | 1,229,219 | +0.11(+0.59%) |
Aug 21, 2014 | 18.06 | 18.29 | 18.03 | 18.18 | 1,379,657 | +0.11(+0.59%) |
Aug 20, 2014 | 17.94 | 18.10 | 17.91 | 18.07 | 930,828 | +0.08(+0.47%) |
Aug 19, 2014 | 18.01 | 18.13 | 17.97 | 17.99 | 864,742 | -0.03(-0.17%) |
Aug 18, 2014 | 17.81 | 18.13 | 17.81 | 18.02 | 1,139,923 | +0.27(+1.51%) |
Aug 15, 2014 | 17.86 | 17.93 | 17.65 | 17.75 | 1,188,498 | -0.02(-0.13%) |
Aug 14, 2014 | 17.87 | 17.94 | 17.76 | 17.78 | 1,214,591 | -0.08(-0.43%) |
Aug 13, 2014 | 17.53 | 17.84 | 17.49 | 17.85 | 1,743,474 | +0.37(+2.14%) |
Aug 12, 2014 | 17.37 | 17.55 | 17.36 | 17.48 | 1,398,641 | +0.07(+0.39%) |
Aug 11, 2014 | 17.58 | 17.58 | 17.36 | 17.41 | 973,903 | -0.05(-0.31%) |
Aug 08, 2014 | 17.27 | 17.52 | 17.20 | 17.46 | 1,647,240 | +0.20(+1.15%) |
Aug 07, 2014 | 17.49 | 17.55 | 17.21 | 17.26 | 1,942,153 | -0.21(-1.18%) |
Aug 06, 2014 | 17.43 | 17.60 | 17.37 | 17.47 | 1,756,964 | -0.02(-0.09%) |
Aug 05, 2014 | 17.56 | 17.70 | 17.39 | 17.49 | 2,114,172 | -0.13(-0.74%) |
Aug 04, 2014 | 17.81 | 17.90 | 17.39 | 17.61 | 1,742,970 | -0.12(-0.69%) |
Aug 01, 2014 | 17.98 | 18.04 | 17.61 | 17.74 | 1,821,806 | -0.24(-1.36%) |
Jul 31, 2014 | 18.23 | 18.33 | 17.95 | 17.98 | 1,834,824 | -0.39(-2.12%) |
Jul 30, 2014 | 18.34 | 18.52 | 18.25 | 18.37 | 1,138,246 | +0.13(+0.71%) |
Jul 29, 2014 | 18.28 | 18.45 | 18.23 | 18.24 | 1,111,891 | -0.05(-0.29%) |
Jul 28, 2014 | 18.52 | 18.62 | 18.29 | 18.29 | 1,610,488 | -0.28(-1.52%) |
Jul 25, 2014 | 18.51 | 18.66 | 18.48 | 18.58 | 1,432,604 | +0.02(+0.12%) |
Jul 24, 2014 | 18.30 | 18.72 | 18.25 | 18.55 | 2,365,508 | +0.29(+1.59%) |
Jul 23, 2014 | 18.19 | 18.38 | 18.03 | 18.26 | 1,931,481 | +0.12(+0.67%) |
Jul 22, 2014 | 18.13 | 18.36 | 18.07 | 18.14 | 2,783,510 | +0.24(+1.32%) |
Jul 21, 2014 | 18.07 | 18.07 | 17.78 | 17.91 | 3,323,482 | -0.18(-0.97%) |
Jul 18, 2014 | 18.13 | 18.22 | 18.02 | 18.08 | 1,876,609 | +0.04(+0.21%) |
Jul 17, 2014 | 18.36 | 18.43 | 18.00 | 18.04 | 1,796,955 | -0.42(-2.27%) |
Jul 16, 2014 | 18.66 | 18.66 | 18.45 | 18.46 | 2,157,500 | -0.18(-0.98%) |
Jul 15, 2014 | 18.39 | 18.65 | 18.39 | 18.65 | 1,663,229 | +0.24(+1.29%) |
Jul 14, 2014 | 18.56 | 18.63 | 18.39 | 18.41 | 1,448,626 | -0.01(-0.04%) |
Jul 11, 2014 | 18.24 | 18.47 | 18.13 | 18.42 | 1,738,846 | +0.11(+0.63%) |
Jul 10, 2014 | 18.22 | 18.51 | 18.11 | 18.30 | 1,743,314 | -0.19(-1.03%) |
Jul 09, 2014 | 18.48 | 18.56 | 18.37 | 18.49 | 2,418,516 | +0.09(+0.50%) |
Jul 08, 2014 | 18.68 | 18.79 | 18.36 | 18.40 | 1,368,360 | -0.34(-1.79%) |
Jul 07, 2014 | 18.81 | 18.81 | 18.64 | 18.74 | 1,938,367 | -0.13(-0.69%) |
Jul 03, 2014 | 18.73 | 18.87 | 18.87 | 18.87 | 711,678 | +0.24(+1.27%) |
Jul 02, 2014 | 18.82 | 18.91 | 18.59 | 18.63 | 1,194,858 | -0.16(-0.85%) |
Jul 01, 2014 | 18.70 | 19.04 | 18.63 | 18.79 | 2,731,265 | +0.18(+0.94%) |
Jun 30, 2014 | 18.67 | 18.71 | 18.49 | 18.62 | 2,085,385 | -0.03(-0.16%) |
Jun 27, 2014 | 18.51 | 18.77 | 18.51 | 18.65 | 1,186,121 | +0.05(+0.25%) |
Jun 26, 2014 | 18.59 | 18.67 | 18.33 | 18.60 | 1,201,876 | +0.02(+0.08%) |
Jun 25, 2014 | 18.45 | 18.62 | 18.25 | 18.58 | 1,781,613 | +0.07(+0.37%) |
Jun 24, 2014 | 18.63 | 18.80 | 18.49 | 18.52 | 1,894,445 | -0.11(-0.57%) |
Jun 23, 2014 | 18.71 | 18.81 | 18.56 | 18.62 | 1,644,423 | -0.08(-0.45%) |
Jun 20, 2014 | 18.71 | 18.83 | 18.61 | 18.71 | 3,148,011 | +0.08(+0.45%) |
Jun 19, 2014 | 18.98 | 18.98 | 18.54 | 18.62 | 3,245,682 | -0.32(-1.69%) |
Jun 18, 2014 | 18.95 | 19.01 | 18.78 | 18.94 | 1,856,738 | -0.01(-0.04%) |
Jun 17, 2014 | 18.66 | 19.06 | 18.65 | 18.95 | 2,560,802 | +0.38(+2.06%) |
Jun 16, 2014 | 18.69 | 18.75 | 18.47 | 18.57 | 1,781,182 | -0.12(-0.65%) |
Jun 13, 2014 | 18.76 | 18.96 | 18.63 | 18.69 | 1,376,002 | -0.01(-0.04%) |
Jun 12, 2014 | 18.79 | 18.92 | 18.64 | 18.70 | 1,878,916 | -0.14(-0.73%) |
Jun 11, 2014 | 18.90 | 18.92 | 18.75 | 18.84 | 1,207,444 | -0.13(-0.68%) |
Jun 10, 2014 | 18.89 | 18.97 | 18.79 | 18.97 | 1,255,628 | +0.11(+0.61%) |
Jun 06, 2014 | 18.60 | 18.88 | 18.57 | 18.85 | 2,080,187 | +0.28(+1.52%) |
Jun 05, 2014 | 18.36 | 18.63 | 18.27 | 18.57 | 1,791,910 | +0.19(+1.04%) |
Jun 04, 2014 | 18.33 | 18.54 | 18.29 | 18.38 | 2,828,674 | -0.02(-0.12%) |
Jun 03, 2014 | 17.97 | 18.45 | 17.97 | 18.40 | 6,627,277 | +0.47(+2.64%) |
Jun 02, 2014 | 17.65 | 17.94 | 17.52 | 17.93 | 3,561,731 | +0.32(+1.82%) |
May 30, 2014 | 17.59 | 17.78 | 17.49 | 17.61 | 5,430,630 | +0.01(+0.04%) |
May 29, 2014 | 17.49 | 17.71 | 17.39 | 17.60 | 11,148,889 | +0.14(+0.83%) |
May 28, 2014 | 17.34 | 17.56 | 17.09 | 17.45 | 9,835,853 | +0.07(+0.40%) |
May 27, 2014 | 17.32 | 17.71 | 17.20 | 17.39 | 8,428,930 | +0.09(+0.53%) |
May 23, 2014 | 17.33 | 17.29 | 17.29 | 17.29 | 7,218,289 | +0.11(+0.62%) |
May 22, 2014 | 16.97 | 17.19 | 16.85 | 17.19 | 3,460,236 | +0.29(+1.72%) |
May 21, 2014 | 16.87 | 17.14 | 16.65 | 16.90 | 10,012,707 | +0.04(+0.23%) |
May 20, 2014 | 16.71 | 16.90 | 16.57 | 16.86 | 8,569,759 | +0.08(+0.45%) |