Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.69 | 16.15 | 15.56 | 15.75 | 1,041,946 | -0.25(-1.56%) |
Nov 26, 2014 | 16.25 | 16.00 | 16.00 | 16.00 | 1,535,600 | -0.38(-2.32%) |
Nov 25, 2014 | 16.55 | 17.04 | 16.35 | 16.38 | 1,929,203 | -0.27(-1.62%) |
Nov 24, 2014 | 16.99 | 17.32 | 16.63 | 16.65 | 2,457,381 | -0.38(-2.23%) |
Nov 21, 2014 | 17.82 | 18.03 | 16.80 | 17.03 | 4,411,879 | -0.72(-4.06%) |
Nov 20, 2014 | 17.48 | 17.81 | 16.92 | 17.75 | 3,386,509 | -0.18(-1.00%) |
Nov 19, 2014 | 20.72 | 20.72 | 16.50 | 17.93 | 9,459,363 | -3.04(-14.50%) |
Nov 18, 2014 | 20.85 | 21.43 | 20.81 | 20.97 | 1,644,349 | -0.13(-0.62%) |
Nov 17, 2014 | 21.42 | 22.18 | 21.04 | 21.10 | 842,427 | -0.03(-0.14%) |
Nov 14, 2014 | 20.79 | 21.32 | 20.74 | 21.13 | 1,026,252 | +0.27(+1.29%) |
Nov 13, 2014 | 21.62 | 21.62 | 20.84 | 20.86 | 604,793 | -0.71(-3.29%) |
Nov 12, 2014 | 20.91 | 21.64 | 20.81 | 21.57 | 452,609 | +0.62(+2.96%) |
Nov 11, 2014 | 21.43 | 21.45 | 20.83 | 20.95 | 359,341 | -0.52(-2.42%) |
Nov 10, 2014 | 21.41 | 21.66 | 20.93 | 21.47 | 677,549 | +0.12(+0.56%) |
Nov 07, 2014 | 20.74 | 21.48 | 20.50 | 21.35 | 866,468 | +0.67(+3.24%) |
Nov 06, 2014 | 20.55 | 20.96 | 20.38 | 20.68 | 927,977 | +0.13(+0.63%) |
Nov 05, 2014 | 20.42 | 20.85 | 20.15 | 20.55 | 824,591 | +0.16(+0.78%) |
Nov 04, 2014 | 20.74 | 20.75 | 20.07 | 20.39 | 1,069,816 | -0.35(-1.69%) |
Nov 03, 2014 | 20.22 | 20.83 | 20.13 | 20.74 | 640,853 | +0.49(+2.42%) |
Oct 31, 2014 | 19.91 | 20.42 | 19.62 | 20.25 | 608,332 | +0.24(+1.20%) |
Oct 30, 2014 | 19.66 | 20.28 | 19.56 | 20.01 | 1,239,902 | +0.21(+1.06%) |
Oct 29, 2014 | 20.13 | 20.34 | 19.72 | 19.80 | 1,690,409 | -0.41(-2.03%) |
Oct 28, 2014 | 20.56 | 20.65 | 20.00 | 20.21 | 2,002,951 | -0.28(-1.37%) |
Oct 27, 2014 | 20.45 | 20.58 | 20.07 | 20.49 | 1,802,688 | -0.09(-0.44%) |
Oct 24, 2014 | 21.08 | 21.27 | 20.50 | 20.58 | 829,176 | -0.55(-2.60%) |
Oct 23, 2014 | 20.68 | 21.79 | 20.62 | 21.13 | 1,404,031 | +0.57(+2.77%) |
Oct 22, 2014 | 20.93 | 21.18 | 20.31 | 20.56 | 1,187,589 | -0.39(-1.86%) |
Oct 21, 2014 | 20.47 | 21.15 | 20.22 | 20.95 | 1,859,464 | +0.73(+3.61%) |
Oct 20, 2014 | 20.50 | 20.53 | 19.97 | 20.22 | 1,012,002 | -0.28(-1.37%) |
Oct 17, 2014 | 20.00 | 21.57 | 19.75 | 20.50 | 3,215,210 | +0.95(+4.86%) |
Oct 16, 2014 | 17.41 | 20.16 | 17.21 | 19.55 | 2,713,866 | +2.18(+12.55%) |
Oct 15, 2014 | 16.93 | 17.47 | 16.64 | 17.37 | 1,029,963 | +0.11(+0.64%) |
Oct 14, 2014 | 17.23 | 17.87 | 16.67 | 17.26 | 2,750,733 | +0.10(+0.58%) |
Oct 13, 2014 | 19.09 | 19.30 | 17.01 | 17.16 | 2,793,720 | -1.79(-9.45%) |
Oct 10, 2014 | 19.26 | 19.57 | 18.82 | 18.95 | 1,233,198 | -0.48(-2.47%) |
Oct 09, 2014 | 20.00 | 20.40 | 19.23 | 19.43 | 1,637,285 | -0.57(-2.85%) |
Oct 08, 2014 | 20.05 | 20.26 | 19.54 | 20.00 | 1,272,432 | +0.01(+0.05%) |
Oct 07, 2014 | 20.47 | 20.51 | 19.83 | 19.99 | 1,942,659 | -0.67(-3.24%) |
Oct 06, 2014 | 22.69 | 23.18 | 19.82 | 20.66 | 4,508,546 | -1.48(-6.68%) |
Oct 03, 2014 | 25.05 | 25.74 | 21.64 | 22.14 | 4,087,677 | -1.18(-5.06%) |
Oct 02, 2014 | 23.93 | 23.95 | 22.29 | 23.32 | 1,570,415 | -0.61(-2.55%) |
Oct 01, 2014 | 25.06 | 25.32 | 23.62 | 23.93 | 1,606,260 | -0.68(-2.76%) |
Sep 30, 2014 | 24.45 | 24.81 | 24.22 | 24.61 | 740,937 | +0.25(+1.03%) |
Sep 29, 2014 | 24.16 | 24.62 | 23.86 | 24.36 | 1,045,102 | +0.02(+0.08%) |
Sep 26, 2014 | 24.59 | 24.89 | 24.34 | 24.34 | 931,568 | -0.39(-1.58%) |
Sep 25, 2014 | 25.48 | 25.49 | 24.56 | 24.73 | 661,088 | -0.77(-3.02%) |
Sep 24, 2014 | 25.92 | 26.02 | 25.10 | 25.50 | 949,893 | -0.44(-1.70%) |
Sep 23, 2014 | 25.19 | 26.09 | 25.19 | 25.94 | 836,300 | +0.56(+2.21%) |
Sep 22, 2014 | 25.75 | 25.75 | 25.08 | 25.38 | 586,585 | -0.47(-1.82%) |
Sep 19, 2014 | 26.70 | 26.74 | 25.85 | 25.85 | 646,268 | -0.81(-3.04%) |
Sep 18, 2014 | 26.59 | 26.95 | 26.46 | 26.66 | 680,132 | +0.22(+0.83%) |
Sep 17, 2014 | 26.40 | 26.78 | 26.22 | 26.44 | 397,787 | -0.03(-0.11%) |
Sep 16, 2014 | 26.12 | 26.65 | 26.04 | 26.47 | 454,666 | +0.22(+0.84%) |
Sep 15, 2014 | 26.62 | 26.80 | 26.11 | 26.25 | 396,548 | -0.47(-1.76%) |
Sep 12, 2014 | 26.57 | 26.92 | 26.53 | 26.72 | 351,705 | +0.12(+0.45%) |
Sep 11, 2014 | 26.69 | 26.84 | 26.55 | 26.60 | 315,554 | -0.23(-0.86%) |
Sep 10, 2014 | 26.87 | 27.02 | 26.60 | 26.83 | 584,289 | -0.01(-0.04%) |
Sep 09, 2014 | 27.36 | 27.57 | 26.43 | 26.84 | 848,518 | -0.91(-3.28%) |
Sep 08, 2014 | 27.87 | 27.87 | 27.55 | 27.75 | 591,035 | -0.12(-0.43%) |
Sep 05, 2014 | 27.47 | 27.95 | 27.38 | 27.87 | 682,806 | +0.31(+1.12%) |
Sep 04, 2014 | 27.72 | 27.72 | 27.38 | 27.56 | 538,471 | -0.09(-0.33%) |
Sep 03, 2014 | 27.77 | 27.90 | 27.35 | 27.65 | 730,753 | -0.06(-0.22%) |