Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.91 | 19.92 | 19.05 | 19.35 | 461,547 | -0.52(-2.62%) |
Nov 26, 2014 | 19.63 | 19.88 | 19.88 | 19.88 | 342,786 | +0.31(+1.56%) |
Nov 25, 2014 | 20.40 | 20.65 | 19.55 | 19.57 | 366,070 | -0.94(-4.58%) |
Nov 24, 2014 | 20.56 | 20.75 | 20.38 | 20.51 | 359,543 | +0.10(+0.48%) |
Nov 21, 2014 | 20.17 | 20.61 | 20.15 | 20.41 | 255,467 | +0.49(+2.48%) |
Nov 20, 2014 | 19.61 | 20.31 | 19.61 | 19.92 | 233,514 | +0.24(+1.20%) |
Nov 19, 2014 | 19.75 | 19.96 | 19.58 | 19.68 | 304,250 | -0.12(-0.62%) |
Nov 18, 2014 | 20.10 | 20.24 | 19.55 | 19.80 | 383,484 | -0.25(-1.23%) |
Nov 17, 2014 | 20.52 | 20.87 | 19.76 | 20.05 | 531,259 | -0.56(-2.70%) |
Nov 14, 2014 | 20.30 | 20.67 | 20.22 | 20.61 | 517,062 | +0.38(+1.87%) |
Nov 13, 2014 | 20.74 | 20.89 | 20.12 | 20.23 | 333,212 | -0.53(-2.54%) |
Nov 12, 2014 | 20.50 | 21.09 | 19.69 | 20.76 | 775,544 | +0.02(+0.10%) |
Nov 11, 2014 | 22.64 | 22.76 | 20.61 | 20.74 | 1,627,610 | +0.51(+2.51%) |
Nov 10, 2014 | 19.89 | 20.58 | 19.69 | 20.23 | 922,186 | +0.04(+0.20%) |
Nov 07, 2014 | 20.49 | 20.61 | 19.94 | 20.19 | 583,990 | -0.36(-1.74%) |
Nov 06, 2014 | 21.57 | 21.67 | 20.33 | 20.55 | 631,689 | -0.93(-4.31%) |
Nov 05, 2014 | 21.51 | 21.75 | 21.11 | 21.47 | 752,933 | +0.11(+0.51%) |
Nov 04, 2014 | 21.86 | 22.19 | 20.97 | 21.36 | 609,203 | -0.49(-2.26%) |
Nov 03, 2014 | 21.88 | 22.42 | 21.60 | 21.86 | 762,525 | +0.13(+0.60%) |
Oct 31, 2014 | 21.33 | 22.16 | 21.20 | 21.72 | 676,445 | +0.53(+2.49%) |
Oct 30, 2014 | 20.24 | 21.66 | 20.05 | 21.20 | 1,279,947 | +1.28(+6.44%) |
Oct 29, 2014 | 20.04 | 20.20 | 19.67 | 19.91 | 530,682 | -0.16(-0.82%) |
Oct 28, 2014 | 19.14 | 20.26 | 19.14 | 20.08 | 752,056 | +0.99(+5.17%) |
Oct 27, 2014 | 18.54 | 18.58 | 18.58 | 19.09 | 945,379 | +0.51(+2.77%) |
Oct 24, 2014 | 19.68 | 20.11 | 18.05 | 18.58 | 2,942,025 | -2.20(-10.60%) |
Oct 23, 2014 | 20.89 | 21.27 | 20.56 | 20.78 | 751,628 | +0.16(+0.77%) |
Oct 22, 2014 | 20.66 | 21.23 | 20.51 | 20.62 | 734,203 | -0.03(-0.17%) |
Oct 21, 2014 | 20.20 | 20.89 | 20.20 | 20.65 | 563,464 | +0.57(+2.83%) |
Oct 20, 2014 | 20.30 | 20.32 | 19.74 | 20.09 | 433,122 | -0.22(-1.08%) |
Oct 17, 2014 | 20.55 | 20.87 | 20.05 | 20.30 | 653,143 | +0.35(+1.75%) |
Oct 16, 2014 | 18.97 | 20.39 | 18.97 | 19.96 | 552,003 | +0.53(+2.72%) |
Oct 15, 2014 | 19.21 | 19.65 | 18.86 | 19.43 | 408,732 | +0.05(+0.28%) |
Oct 14, 2014 | 18.52 | 19.73 | 18.38 | 19.37 | 1,068,605 | +1.00(+5.45%) |
Oct 13, 2014 | 18.61 | 19.33 | 18.35 | 18.37 | 775,958 | +0.03(+0.15%) |
Oct 10, 2014 | 19.56 | 19.88 | 18.30 | 18.34 | 1,146,533 | -1.20(-6.14%) |
Oct 09, 2014 | 20.37 | 20.46 | 19.41 | 19.54 | 1,271,426 | -0.91(-4.46%) |
Oct 08, 2014 | 20.24 | 20.71 | 19.98 | 20.46 | 498,493 | +0.16(+0.78%) |
Oct 07, 2014 | 20.72 | 20.99 | 20.22 | 20.30 | 494,459 | -0.56(-2.66%) |
Oct 06, 2014 | 21.26 | 21.26 | 20.59 | 20.85 | 658,995 | -0.22(-1.04%) |
Oct 03, 2014 | 20.92 | 21.64 | 20.79 | 21.07 | 414,637 | +0.30(+1.45%) |
Oct 02, 2014 | 21.01 | 21.22 | 19.76 | 20.77 | 1,395,248 | -0.37(-1.75%) |
Oct 01, 2014 | 21.75 | 21.92 | 21.08 | 21.14 | 811,983 | -0.53(-2.44%) |
Sep 30, 2014 | 22.56 | 22.60 | 21.65 | 21.67 | 724,777 | -0.92(-4.07%) |
Sep 29, 2014 | 22.21 | 22.85 | 21.72 | 22.59 | 743,400 | +0.09(+0.40%) |
Sep 26, 2014 | 21.90 | 22.75 | 21.90 | 22.50 | 736,234 | +0.60(+2.72%) |
Sep 25, 2014 | 21.96 | 22.22 | 21.75 | 21.90 | 694,614 | -0.24(-1.08%) |
Sep 24, 2014 | 22.23 | 22.36 | 22.07 | 22.14 | 660,225 | +0.08(+0.34%) |
Sep 23, 2014 | 22.29 | 22.59 | 21.86 | 22.07 | 728,900 | -0.27(-1.20%) |
Sep 22, 2014 | 22.97 | 23.28 | 22.10 | 22.34 | 936,697 | -0.71(-3.10%) |
Sep 19, 2014 | 23.66 | 23.67 | 23.01 | 23.05 | 731,811 | -0.38(-1.61%) |
Sep 18, 2014 | 24.01 | 24.63 | 23.34 | 23.43 | 1,044,056 | -0.45(-1.90%) |
Sep 17, 2014 | 24.30 | 24.65 | 23.50 | 23.88 | 528,639 | -0.14(-0.60%) |
Sep 16, 2014 | 23.39 | 24.41 | 23.11 | 24.02 | 1,436,522 | +0.40(+1.71%) |
Sep 15, 2014 | 24.66 | 24.76 | 23.36 | 23.62 | 858,394 | -1.02(-4.12%) |
Sep 12, 2014 | 24.93 | 24.93 | 24.45 | 24.63 | 957,369 | -0.19(-0.77%) |
Sep 11, 2014 | 24.76 | 25.24 | 24.76 | 24.83 | 650,454 | -0.18(-0.71%) |
Sep 10, 2014 | 24.86 | 25.64 | 24.74 | 25.00 | 927,827 | +0.45(+1.82%) |
Sep 09, 2014 | 25.90 | 26.16 | 24.43 | 24.56 | 3,147,147 | -1.92(-7.25%) |
Sep 08, 2014 | 26.81 | 26.88 | 25.93 | 26.48 | 332,153 | -0.51(-1.88%) |
Sep 05, 2014 | 25.94 | 27.11 | 25.83 | 26.99 | 942,329 | +1.54(+6.07%) |
Sep 04, 2014 | 25.55 | 26.14 | 25.39 | 25.44 | 494,258 | +0.06(+0.24%) |
Sep 03, 2014 | 26.66 | 26.72 | 25.24 | 25.38 | 1,948,664 | +0.02(+0.08%) |