Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.55 | 21.56 | 21.03 | 21.26 | 896,830 | -0.39(-1.80%) |
Nov 27, 2014 | 21.70 | 21.78 | 21.45 | 21.65 | 557,599 | -0.12(-0.55%) |
Nov 26, 2014 | 21.86 | 21.98 | 21.49 | 21.77 | 734,384 | -0.10(-0.46%) |
Nov 25, 2014 | 21.29 | 21.87 | 21.29 | 21.87 | 3,893,514 | +0.40(+1.86%) |
Nov 24, 2014 | 21.80 | 21.86 | 21.38 | 21.47 | 1,920,526 | -0.62(-2.81%) |
Nov 21, 2014 | 22.23 | 22.44 | 21.90 | 22.09 | 1,919,784 | -0.14(-0.63%) |
Nov 20, 2014 | 21.42 | 22.23 | 21.32 | 22.23 | 1,157,372 | +0.60(+2.77%) |
Nov 19, 2014 | 21.38 | 21.78 | 21.20 | 21.63 | 1,106,913 | +0.27(+1.26%) |
Nov 18, 2014 | 21.65 | 21.91 | 21.34 | 21.36 | 966,063 | -0.11(-0.51%) |
Nov 17, 2014 | 21.40 | 21.80 | 21.25 | 21.47 | 755,260 | +0.14(+0.66%) |
Nov 14, 2014 | 20.63 | 21.40 | 20.63 | 21.33 | 1,232,134 | +0.57(+2.75%) |
Nov 13, 2014 | 21.73 | 21.75 | 20.62 | 20.76 | 1,699,567 | -0.97(-4.46%) |
Nov 12, 2014 | 22.15 | 22.21 | 21.51 | 21.73 | 1,425,591 | -0.44(-1.98%) |
Nov 11, 2014 | 21.86 | 22.46 | 21.78 | 22.17 | 1,302,024 | +0.32(+1.46%) |
Nov 10, 2014 | 21.35 | 22.09 | 21.31 | 21.85 | 1,700,304 | +0.61(+2.87%) |
Nov 07, 2014 | 19.59 | 21.31 | 19.33 | 21.24 | 2,127,330 | +2.11(+11.03%) |
Nov 06, 2014 | 19.18 | 19.40 | 18.89 | 19.13 | 543,889 | -0.04(-0.21%) |
Nov 05, 2014 | 18.54 | 19.25 | 18.43 | 19.17 | 671,615 | +0.57(+3.06%) |
Nov 04, 2014 | 19.11 | 19.14 | 18.54 | 18.60 | 661,534 | -0.53(-2.77%) |
Nov 03, 2014 | 19.49 | 19.63 | 19.06 | 19.13 | 819,905 | -0.44(-2.25%) |
Oct 31, 2014 | 19.02 | 19.61 | 19.00 | 19.57 | 946,856 | +0.65(+3.44%) |
Oct 30, 2014 | 18.53 | 19.22 | 18.41 | 18.92 | 725,115 | +0.00(+0.00%) |
Oct 29, 2014 | 19.21 | 19.25 | 18.56 | 18.92 | 1,123,564 | -0.65(-3.32%) |
Oct 28, 2014 | 18.88 | 19.61 | 18.74 | 19.57 | 806,182 | +0.71(+3.76%) |
Oct 27, 2014 | 18.89 | 18.95 | 18.34 | 18.86 | 702,904 | +0.02(+0.11%) |
Oct 24, 2014 | 18.55 | 18.95 | 18.45 | 18.84 | 489,380 | +0.22(+1.18%) |
Oct 23, 2014 | 18.82 | 19.12 | 18.34 | 18.62 | 1,016,634 | -0.03(-0.16%) |
Oct 22, 2014 | 19.39 | 18.62 | 18.65 | 2,083,791 | -0.55(-2.86%) | |
Oct 21, 2014 | 18.66 | 19.28 | 18.50 | 19.20 | 1,074,917 | +0.56(+3.00%) |
Oct 20, 2014 | 18.51 | 18.66 | 18.40 | 18.64 | 663,542 | +0.05(+0.27%) |
Oct 17, 2014 | 18.19 | 18.66 | 17.97 | 18.59 | 1,417,978 | +0.67(+3.74%) |
Oct 16, 2014 | 17.78 | 18.17 | 17.63 | 17.92 | 1,900,330 | -0.05(-0.28%) |
Oct 15, 2014 | 17.80 | 18.20 | 17.60 | 17.97 | 1,685,666 | +0.12(+0.67%) |
Oct 14, 2014 | 17.95 | 18.44 | 17.79 | 17.85 | 1,231,996 | -0.15(-0.83%) |
Oct 10, 2014 | 18.00 | 18.00 | 18.00 | 0 | -0.29(-1.59%) | |
Oct 09, 2014 | 19.27 | 19.27 | 18.16 | 18.29 | 1,227,877 | -0.50(-2.66%) |
Oct 08, 2014 | 18.64 | 18.82 | 18.18 | 18.79 | 833,445 | +0.23(+1.24%) |
Oct 07, 2014 | 19.20 | 19.20 | 18.50 | 18.56 | 928,456 | -0.67(-3.48%) |
Oct 06, 2014 | 19.53 | 19.77 | 19.22 | 19.23 | 656,730 | -0.31(-1.59%) |
Oct 03, 2014 | 19.77 | 19.88 | 19.49 | 19.54 | 869,935 | -0.21(-1.06%) |
Oct 02, 2014 | 19.68 | 19.77 | 19.32 | 19.75 | 1,118,048 | +0.02(+0.10%) |
Oct 01, 2014 | 19.78 | 19.85 | 19.57 | 19.73 | 828,698 | -0.03(-0.15%) |
Sep 30, 2014 | 20.00 | 20.26 | 19.65 | 19.76 | 945,907 | -0.23(-1.15%) |
Sep 29, 2014 | 19.75 | 20.03 | 19.52 | 19.99 | 764,833 | +0.24(+1.22%) |
Sep 26, 2014 | 19.74 | 19.91 | 19.53 | 19.75 | 567,272 | +0.06(+0.30%) |
Sep 25, 2014 | 19.99 | 20.02 | 19.69 | 19.69 | 892,766 | -0.25(-1.25%) |
Sep 24, 2014 | 20.23 | 20.44 | 19.93 | 19.94 | 1,051,428 | -0.21(-1.04%) |
Sep 23, 2014 | 20.48 | 20.56 | 20.07 | 20.15 | 866,693 | -0.43(-2.09%) |
Sep 22, 2014 | 20.80 | 20.94 | 20.55 | 20.58 | 627,733 | -0.39(-1.86%) |
Sep 19, 2014 | 21.60 | 21.65 | 20.81 | 20.97 | 2,024,350 | -0.67(-3.10%) |
Sep 18, 2014 | 21.59 | 21.88 | 21.39 | 21.64 | 622,522 | +0.09(+0.42%) |
Sep 17, 2014 | 20.98 | 21.58 | 20.91 | 21.55 | 1,198,685 | +0.51(+2.42%) |
Sep 16, 2014 | 20.70 | 21.39 | 20.62 | 21.04 | 1,102,612 | +0.38(+1.84%) |
Sep 15, 2014 | 21.29 | 21.29 | 20.58 | 20.66 | 579,331 | -0.57(-2.68%) |
Sep 12, 2014 | 20.75 | 21.37 | 20.75 | 21.23 | 1,125,744 | +0.51(+2.46%) |
Sep 11, 2014 | 20.75 | 20.86 | 20.57 | 20.72 | 941,508 | +0.06(+0.29%) |
Sep 10, 2014 | 20.36 | 20.70 | 20.36 | 20.66 | 546,732 | +0.15(+0.73%) |
Sep 09, 2014 | 20.70 | 20.86 | 20.35 | 20.51 | 1,239,043 | -0.26(-1.25%) |
Sep 08, 2014 | 21.00 | 21.08 | 20.70 | 20.77 | 370,150 | -0.17(-0.81%) |
Sep 05, 2014 | 20.95 | 21.11 | 20.80 | 20.94 | 624,973 | -0.08(-0.38%) |
Sep 04, 2014 | 21.15 | 21.31 | 20.88 | 21.02 | 639,077 | -0.15(-0.71%) |
Sep 03, 2014 | 21.36 | 21.51 | 21.11 | 21.17 | 807,415 | +0.14(+0.67%) |