Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.48 | 18.59 | 18.33 | 18.51 | 1,478,601 | +0.06(+0.33%) |
Nov 26, 2014 | 18.56 | 18.45 | 18.45 | 18.45 | 2,954,378 | -0.08(-0.45%) |
Nov 25, 2014 | 18.72 | 18.89 | 18.45 | 18.54 | 4,475,276 | -0.06(-0.33%) |
Nov 24, 2014 | 18.47 | 18.63 | 18.43 | 18.60 | 2,889,425 | +0.18(+1.00%) |
Nov 21, 2014 | 18.46 | 18.64 | 18.39 | 18.42 | 6,037,510 | +0.17(+0.92%) |
Nov 20, 2014 | 17.87 | 18.39 | 17.78 | 18.25 | 5,048,912 | +0.34(+1.88%) |
Nov 19, 2014 | 17.90 | 17.99 | 17.73 | 17.91 | 3,882,684 | +0.02(+0.09%) |
Nov 18, 2014 | 17.60 | 18.04 | 17.59 | 17.89 | 6,027,426 | +0.31(+1.78%) |
Nov 17, 2014 | 17.67 | 17.73 | 17.42 | 17.58 | 3,877,834 | -0.16(-0.91%) |
Nov 14, 2014 | 17.68 | 17.93 | 17.66 | 17.74 | 3,137,378 | +0.01(+0.04%) |
Nov 13, 2014 | 17.73 | 17.87 | 17.64 | 17.73 | 4,009,012 | -0.01(-0.04%) |
Nov 12, 2014 | 17.75 | 17.80 | 17.58 | 17.74 | 3,183,720 | -0.02(-0.13%) |
Nov 11, 2014 | 17.71 | 17.85 | 17.69 | 17.76 | 2,918,112 | +0.03(+0.17%) |
Nov 10, 2014 | 17.87 | 18.01 | 17.65 | 17.73 | 3,769,536 | -0.13(-0.73%) |
Nov 07, 2014 | 17.74 | 17.95 | 17.70 | 17.86 | 5,107,755 | +0.16(+0.91%) |
Nov 06, 2014 | 17.24 | 17.76 | 17.24 | 17.70 | 5,956,302 | +0.51(+2.98%) |
Nov 05, 2014 | 17.10 | 17.24 | 16.98 | 17.19 | 7,173,999 | +0.22(+1.31%) |
Nov 04, 2014 | 16.91 | 17.11 | 16.84 | 16.97 | 6,045,485 | -0.02(-0.09%) |
Nov 03, 2014 | 16.91 | 17.08 | 16.76 | 16.98 | 9,056,431 | +0.10(+0.59%) |
Oct 31, 2014 | 16.84 | 17.03 | 16.66 | 16.89 | 9,349,903 | +0.21(+1.24%) |
Oct 30, 2014 | 16.56 | 16.97 | 16.56 | 16.68 | 7,840,945 | -0.01(-0.05%) |
Oct 29, 2014 | 17.04 | 17.08 | 16.51 | 16.69 | 6,486,578 | -0.25(-1.49%) |
Oct 28, 2014 | 16.67 | 17.09 | 16.36 | 16.94 | 15,562,100 | -0.63(-3.61%) |
Oct 27, 2014 | 17.41 | 17.67 | 17.66 | 17.57 | 7,161,927 | -0.08(-0.48%) |
Oct 24, 2014 | 17.57 | 17.68 | 17.31 | 17.66 | 3,328,698 | +0.11(+0.65%) |
Oct 23, 2014 | 17.47 | 17.73 | 17.47 | 17.54 | 2,330,751 | +0.26(+1.50%) |
Oct 22, 2014 | 17.29 | 17.69 | 17.25 | 17.28 | 6,445,017 | +0.13(+0.76%) |
Oct 21, 2014 | 17.10 | 17.26 | 16.96 | 17.15 | 8,687,802 | +0.11(+0.63%) |
Oct 20, 2014 | 16.61 | 17.08 | 16.52 | 17.05 | 6,519,418 | +0.47(+2.82%) |
Oct 17, 2014 | 16.33 | 16.66 | 16.30 | 16.58 | 6,474,492 | +0.34(+2.12%) |
Oct 16, 2014 | 15.63 | 16.34 | 15.55 | 16.23 | 7,462,641 | +0.28(+1.73%) |
Oct 15, 2014 | 15.62 | 16.01 | 15.18 | 15.96 | 15,222,094 | -0.07(-0.43%) |
Oct 14, 2014 | 16.10 | 16.26 | 15.53 | 16.03 | 12,219,310 | -0.02(-0.10%) |
Oct 13, 2014 | 16.75 | 16.97 | 16.00 | 16.04 | 11,395,587 | -0.91(-5.37%) |
Oct 10, 2014 | 17.41 | 17.53 | 16.95 | 16.95 | 5,120,500 | -0.46(-2.64%) |
Oct 09, 2014 | 17.85 | 17.95 | 17.31 | 17.41 | 5,452,527 | -0.50(-2.78%) |
Oct 08, 2014 | 17.57 | 17.93 | 17.41 | 17.91 | 6,473,308 | +0.33(+1.87%) |
Oct 07, 2014 | 17.79 | 17.89 | 17.57 | 17.58 | 7,343,384 | -0.34(-1.91%) |
Oct 06, 2014 | 18.07 | 18.20 | 17.88 | 17.92 | 4,562,486 | -0.11(-0.59%) |
Oct 03, 2014 | 18.21 | 18.27 | 17.88 | 18.03 | 7,214,066 | -0.02(-0.13%) |
Oct 02, 2014 | 17.92 | 18.12 | 17.86 | 18.05 | 6,454,419 | +0.14(+0.81%) |
Oct 01, 2014 | 18.44 | 18.46 | 17.86 | 17.91 | 5,595,104 | -0.32(-1.76%) |
Sep 30, 2014 | 18.83 | 18.98 | 18.20 | 18.23 | 12,244,728 | +0.46(+2.57%) |
Sep 29, 2014 | 17.60 | 17.86 | 17.55 | 17.77 | 3,468,421 | -0.02(-0.09%) |
Sep 26, 2014 | 17.79 | 17.85 | 17.60 | 17.79 | 3,230,002 | +0.01(+0.04%) |
Sep 25, 2014 | 17.93 | 18.01 | 17.70 | 17.78 | 3,721,623 | -0.19(-1.06%) |
Sep 24, 2014 | 17.79 | 18.00 | 17.71 | 17.97 | 5,033,004 | +0.09(+0.51%) |
Sep 23, 2014 | 17.73 | 17.96 | 17.70 | 17.88 | 5,549,239 | +0.02(+0.13%) |
Sep 22, 2014 | 18.11 | 18.16 | 17.81 | 17.86 | 3,526,810 | -0.30(-1.68%) |
Sep 19, 2014 | 18.53 | 18.53 | 18.00 | 18.16 | 6,075,242 | -0.29(-1.57%) |
Sep 18, 2014 | 18.61 | 18.67 | 18.36 | 18.45 | 2,781,068 | -0.18(-0.94%) |
Sep 17, 2014 | 18.53 | 18.88 | 18.53 | 18.63 | 9,648,672 | +0.20(+1.08%) |
Sep 16, 2014 | 18.15 | 18.50 | 18.10 | 18.43 | 4,596,427 | +0.23(+1.26%) |
Sep 15, 2014 | 18.16 | 18.32 | 18.05 | 18.20 | 5,711,195 | +0.00(+0.00%) |
Sep 12, 2014 | 18.24 | 18.24 | 18.09 | 18.20 | 5,597,742 | -0.08(-0.46%) |
Sep 11, 2014 | 18.02 | 18.33 | 17.98 | 18.28 | 4,214,626 | +0.24(+1.31%) |
Sep 10, 2014 | 18.14 | 18.17 | 17.99 | 18.05 | 2,723,463 | -0.08(-0.42%) |
Sep 09, 2014 | 18.27 | 18.31 | 18.08 | 18.12 | 4,049,822 | -0.19(-1.04%) |
Sep 08, 2014 | 18.05 | 18.38 | 18.05 | 18.31 | 4,801,481 | +0.26(+1.44%) |
Sep 05, 2014 | 18.06 | 18.11 | 17.95 | 18.05 | 2,528,584 | -0.04(-0.21%) |
Sep 04, 2014 | 17.90 | 18.28 | 17.90 | 18.09 | 4,546,948 | +0.19(+1.06%) |
Sep 03, 2014 | 18.06 | 18.07 | 17.81 | 17.90 | 3,838,730 | -0.08(-0.42%) |