Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.68 | 20.78 | 20.50 | 20.60 | 2,692,421 | -0.13(-0.62%) |
Nov 26, 2014 | 20.62 | 20.73 | 20.73 | 20.73 | 3,056,167 | +0.15(+0.72%) |
Nov 25, 2014 | 20.70 | 20.78 | 20.49 | 20.58 | 9,546,844 | -0.04(-0.18%) |
Nov 24, 2014 | 20.59 | 20.66 | 20.52 | 20.61 | 8,989,751 | +0.16(+0.80%) |
Nov 21, 2014 | 20.72 | 20.75 | 20.24 | 20.45 | 7,649,451 | +0.33(+1.64%) |
Nov 20, 2014 | 19.73 | 20.16 | 19.71 | 20.12 | 3,577,986 | +0.11(+0.57%) |
Nov 19, 2014 | 20.05 | 20.11 | 19.75 | 20.01 | 4,735,643 | -0.11(-0.53%) |
Nov 18, 2014 | 19.79 | 20.22 | 19.79 | 20.11 | 4,438,391 | +0.35(+1.75%) |
Nov 17, 2014 | 19.61 | 19.83 | 19.57 | 19.77 | 5,079,797 | +0.04(+0.20%) |
Nov 14, 2014 | 19.69 | 19.80 | 19.59 | 19.73 | 4,378,485 | +0.01(+0.06%) |
Nov 13, 2014 | 19.72 | 19.91 | 19.44 | 19.72 | 5,876,077 | +0.05(+0.27%) |
Nov 12, 2014 | 19.47 | 19.74 | 19.47 | 19.66 | 5,454,148 | -0.05(-0.26%) |
Nov 11, 2014 | 19.70 | 19.76 | 19.57 | 19.71 | 5,165,174 | +0.05(+0.23%) |
Nov 10, 2014 | 19.49 | 19.68 | 19.42 | 19.67 | 6,169,079 | +0.18(+0.95%) |
Nov 07, 2014 | 19.43 | 19.55 | 19.28 | 19.48 | 4,799,829 | +0.05(+0.24%) |
Nov 06, 2014 | 19.23 | 19.46 | 19.00 | 19.44 | 6,108,055 | +0.24(+1.23%) |
Nov 05, 2014 | 19.25 | 19.27 | 18.95 | 19.20 | 7,381,405 | +0.33(+1.77%) |
Nov 04, 2014 | 18.90 | 18.99 | 18.56 | 18.87 | 7,079,102 | -0.17(-0.91%) |
Nov 03, 2014 | 19.09 | 19.23 | 18.92 | 19.04 | 6,366,554 | +0.02(+0.12%) |
Oct 31, 2014 | 19.06 | 19.06 | 18.77 | 19.02 | 9,487,397 | +0.61(+3.32%) |
Oct 30, 2014 | 17.89 | 18.54 | 17.85 | 18.41 | 7,916,730 | +0.36(+1.97%) |
Oct 29, 2014 | 18.17 | 18.20 | 17.68 | 18.05 | 8,787,151 | -0.06(-0.33%) |
Oct 28, 2014 | 17.71 | 18.13 | 17.68 | 18.11 | 9,829,324 | +0.59(+3.37%) |
Oct 27, 2014 | 17.41 | 17.77 | 17.58 | 17.52 | 8,457,908 | -0.06(-0.33%) |
Oct 24, 2014 | 17.29 | 17.61 | 17.10 | 17.58 | 6,740,359 | +0.37(+2.13%) |
Oct 23, 2014 | 17.12 | 17.52 | 17.07 | 17.21 | 10,344,038 | +0.58(+3.48%) |
Oct 22, 2014 | 17.09 | 17.21 | 16.61 | 16.63 | 9,428,435 | -0.35(-2.07%) |
Oct 21, 2014 | 16.37 | 17.02 | 16.33 | 16.98 | 10,918,580 | +0.94(+5.84%) |
Oct 20, 2014 | 15.49 | 16.07 | 15.48 | 16.04 | 9,712,627 | +0.44(+2.82%) |
Oct 17, 2014 | 15.55 | 15.89 | 15.38 | 15.60 | 15,590,020 | +0.57(+3.80%) |
Oct 16, 2014 | 14.28 | 15.37 | 14.24 | 15.03 | 19,773,682 | +0.00(+0.02%) |
Oct 15, 2014 | 14.77 | 15.21 | 13.99 | 15.03 | 29,520,410 | -0.42(-2.69%) |
Oct 14, 2014 | 15.58 | 15.93 | 15.25 | 15.45 | 14,211,379 | +0.11(+0.69%) |
Oct 13, 2014 | 16.13 | 16.30 | 15.31 | 15.34 | 11,557,231 | -0.81(-5.04%) |
Oct 10, 2014 | 16.70 | 16.95 | 16.13 | 16.15 | 12,279,829 | -0.56(-3.34%) |
Oct 09, 2014 | 17.68 | 17.75 | 16.68 | 16.71 | 13,377,039 | -1.07(-6.02%) |
Oct 08, 2014 | 16.92 | 17.84 | 16.66 | 17.78 | 11,440,524 | +0.89(+5.25%) |
Oct 07, 2014 | 17.43 | 17.56 | 16.89 | 16.90 | 8,533,656 | -0.81(-4.60%) |
Oct 06, 2014 | 18.00 | 18.07 | 17.53 | 17.71 | 9,258,611 | -0.06(-0.32%) |
Oct 03, 2014 | 17.57 | 17.89 | 17.40 | 17.77 | 9,683,494 | +0.57(+3.29%) |
Oct 02, 2014 | 17.15 | 17.39 | 16.68 | 17.20 | 10,833,818 | +0.00(+0.01%) |
Oct 01, 2014 | 17.84 | 17.87 | 17.09 | 17.20 | 10,235,207 | -0.72(-4.02%) |
Sep 30, 2014 | 18.13 | 18.29 | 17.83 | 17.92 | 7,318,155 | -0.15(-0.86%) |
Sep 29, 2014 | 17.71 | 18.17 | 17.66 | 18.08 | 5,326,062 | -0.11(-0.61%) |
Sep 26, 2014 | 17.85 | 18.31 | 17.79 | 18.19 | 6,673,652 | +0.42(+2.36%) |
Sep 25, 2014 | 18.51 | 18.53 | 17.75 | 17.77 | 7,936,640 | -0.91(-4.89%) |
Sep 24, 2014 | 18.26 | 18.70 | 18.11 | 18.68 | 7,417,447 | +0.44(+2.40%) |
Sep 23, 2014 | 18.36 | 18.59 | 18.23 | 18.24 | 7,068,329 | -0.31(-1.69%) |
Sep 22, 2014 | 18.90 | 18.91 | 18.44 | 18.56 | 4,946,794 | -0.45(-2.36%) |
Sep 19, 2014 | 19.23 | 19.29 | 18.89 | 19.01 | 5,097,293 | -0.03(-0.17%) |
Sep 18, 2014 | 18.93 | 19.07 | 18.87 | 19.04 | 4,396,783 | +0.29(+1.53%) |
Sep 17, 2014 | 18.77 | 19.02 | 18.49 | 18.75 | 6,555,213 | +0.06(+0.35%) |
Sep 16, 2014 | 18.17 | 18.77 | 18.14 | 18.69 | 7,070,170 | +0.42(+2.27%) |
Sep 15, 2014 | 18.32 | 18.36 | 18.11 | 18.27 | 2,712,122 | -0.04(-0.23%) |
Sep 12, 2014 | 18.59 | 18.59 | 18.16 | 18.31 | 7,373,560 | -0.33(-1.76%) |
Sep 11, 2014 | 18.35 | 18.65 | 18.32 | 18.64 | 3,485,443 | +0.05(+0.27%) |
Sep 10, 2014 | 18.38 | 18.62 | 18.22 | 18.59 | 4,489,911 | +0.21(+1.17%) |
Sep 09, 2014 | 18.69 | 18.72 | 18.26 | 18.38 | 7,610,802 | -0.37(-1.96%) |
Sep 08, 2014 | 18.82 | 18.90 | 18.57 | 18.74 | 4,653,952 | -0.14(-0.72%) |
Sep 05, 2014 | 18.61 | 18.90 | 18.41 | 18.88 | 3,994,491 | +0.27(+1.45%) |
Sep 04, 2014 | 18.80 | 19.01 | 18.48 | 18.61 | 7,298,921 | -0.11(-0.57%) |
Sep 03, 2014 | 18.96 | 18.97 | 18.65 | 18.71 | 5,487,166 | -0.02(-0.12%) |