Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.21 | 15.30 | 14.74 | 14.77 | 8,479,047 | -0.91(-5.79%) |
Nov 26, 2014 | 15.81 | 15.68 | 15.68 | 15.68 | 6,351,826 | -0.14(-0.91%) |
Nov 25, 2014 | 15.41 | 15.84 | 15.38 | 15.83 | 21,375,118 | +0.43(+2.82%) |
Nov 24, 2014 | 15.69 | 15.77 | 15.34 | 15.39 | 13,843,486 | -0.42(-2.64%) |
Nov 21, 2014 | 16.12 | 16.12 | 15.47 | 15.81 | 11,797,703 | +0.09(+0.56%) |
Nov 20, 2014 | 15.53 | 15.82 | 15.43 | 15.72 | 8,601,324 | +0.38(+2.46%) |
Nov 19, 2014 | 16.02 | 16.03 | 15.26 | 15.34 | 17,689,244 | -0.63(-3.97%) |
Nov 18, 2014 | 15.71 | 16.03 | 15.53 | 15.98 | 12,871,433 | +0.53(+3.43%) |
Nov 17, 2014 | 15.42 | 15.55 | 14.98 | 15.45 | 12,531,322 | +0.07(+0.47%) |
Nov 14, 2014 | 14.37 | 15.42 | 14.25 | 15.38 | 16,583,310 | +0.73(+4.99%) |
Nov 13, 2014 | 15.02 | 15.12 | 14.57 | 14.65 | 8,885,514 | -0.18(-1.19%) |
Nov 12, 2014 | 15.22 | 15.29 | 14.60 | 14.82 | 10,369,158 | -0.19(-1.28%) |
Nov 11, 2014 | 14.57 | 15.15 | 14.57 | 15.02 | 12,106,474 | +0.51(+3.54%) |
Nov 10, 2014 | 15.27 | 15.27 | 14.45 | 14.50 | 12,277,759 | -0.91(-5.89%) |
Nov 07, 2014 | 14.85 | 15.42 | 14.83 | 15.41 | 14,249,941 | +0.79(+5.44%) |
Nov 06, 2014 | 14.44 | 14.90 | 14.44 | 14.61 | 12,125,054 | +0.30(+2.08%) |
Nov 05, 2014 | 14.53 | 14.94 | 14.27 | 14.32 | 19,291,084 | -0.67(-4.45%) |
Nov 04, 2014 | 15.23 | 15.38 | 14.93 | 14.98 | 11,989,987 | -0.37(-2.41%) |
Nov 03, 2014 | 15.14 | 15.41 | 14.88 | 15.35 | 16,335,751 | +0.29(+1.92%) |
Oct 31, 2014 | 15.66 | 15.82 | 14.86 | 15.06 | 28,603,658 | -1.26(-7.72%) |
Oct 30, 2014 | 16.53 | 16.61 | 16.12 | 16.32 | 17,216,964 | -0.39(-2.31%) |
Oct 29, 2014 | 17.39 | 17.42 | 16.64 | 16.71 | 17,202,332 | -0.84(-4.76%) |
Oct 28, 2014 | 17.50 | 17.58 | 17.22 | 17.54 | 7,021,077 | +0.18(+1.02%) |
Oct 27, 2014 | 17.54 | 17.62 | 17.26 | 17.37 | 8,447,120 | -0.26(-1.46%) |
Oct 24, 2014 | 17.66 | 17.75 | 17.45 | 17.62 | 9,915,294 | -0.04(-0.23%) |
Oct 23, 2014 | 18.01 | 18.07 | 17.51 | 17.66 | 12,251,244 | -0.47(-2.61%) |
Oct 22, 2014 | 18.30 | 18.52 | 18.14 | 18.14 | 7,192,644 | -0.25(-1.35%) |
Oct 21, 2014 | 18.48 | 18.61 | 18.34 | 18.39 | 5,950,230 | +0.04(+0.22%) |
Oct 20, 2014 | 18.19 | 18.40 | 18.05 | 18.35 | 5,797,386 | +0.36(+2.01%) |
Oct 17, 2014 | 18.24 | 18.30 | 17.92 | 17.99 | 7,893,764 | -0.26(-1.41%) |
Oct 16, 2014 | 18.03 | 18.46 | 17.98 | 18.24 | 8,389,167 | +0.02(+0.09%) |
Oct 15, 2014 | 18.10 | 18.55 | 18.01 | 18.23 | 9,514,215 | -0.07(-0.39%) |
Oct 14, 2014 | 18.24 | 18.64 | 18.17 | 18.30 | 8,908,827 | +0.22(+1.20%) |
Oct 13, 2014 | 17.99 | 18.60 | 17.98 | 18.08 | 8,545,351 | +0.25(+1.40%) |
Oct 10, 2014 | 18.09 | 18.40 | 17.74 | 17.83 | 9,009,845 | -0.19(-1.07%) |
Oct 09, 2014 | 18.93 | 18.93 | 17.69 | 18.03 | 16,090,725 | -0.96(-5.03%) |
Oct 08, 2014 | 18.22 | 19.04 | 17.79 | 18.98 | 13,222,652 | +0.88(+4.83%) |
Oct 07, 2014 | 18.65 | 18.65 | 18.02 | 18.11 | 10,256,071 | -0.48(-2.59%) |
Oct 06, 2014 | 18.35 | 18.64 | 18.17 | 18.59 | 8,431,110 | +0.36(+1.98%) |
Oct 03, 2014 | 18.49 | 18.52 | 18.07 | 18.23 | 13,765,075 | -0.47(-2.49%) |
Oct 02, 2014 | 18.56 | 18.84 | 18.37 | 18.69 | 10,863,811 | +0.22(+1.17%) |
Oct 01, 2014 | 18.63 | 18.73 | 18.42 | 18.48 | 8,471,743 | -0.03(-0.17%) |
Sep 30, 2014 | 18.74 | 18.94 | 18.39 | 18.51 | 11,521,451 | -0.35(-1.83%) |
Sep 29, 2014 | 19.18 | 19.18 | 18.85 | 18.85 | 6,442,402 | -0.26(-1.39%) |
Sep 26, 2014 | 19.19 | 19.19 | 18.88 | 19.12 | 4,947,984 | -0.08(-0.42%) |
Sep 25, 2014 | 19.01 | 19.28 | 18.81 | 19.20 | 6,859,625 | +0.06(+0.29%) |
Sep 24, 2014 | 19.04 | 19.43 | 19.04 | 19.14 | 5,214,555 | -0.12(-0.63%) |
Sep 23, 2014 | 19.21 | 19.49 | 19.00 | 19.26 | 10,047,631 | +0.26(+1.39%) |
Sep 22, 2014 | 19.35 | 19.41 | 18.88 | 19.00 | 7,207,791 | -0.44(-2.27%) |
Sep 19, 2014 | 19.70 | 19.71 | 19.19 | 19.44 | 10,957,484 | -0.22(-1.14%) |
Sep 18, 2014 | 19.70 | 19.74 | 19.42 | 19.66 | 8,342,668 | -0.14(-0.73%) |
Sep 17, 2014 | 20.11 | 20.13 | 19.77 | 19.81 | 9,453,972 | -0.30(-1.48%) |
Sep 16, 2014 | 20.04 | 20.35 | 19.88 | 20.11 | 9,219,259 | +0.02(+0.08%) |
Sep 15, 2014 | 20.15 | 20.17 | 19.91 | 20.09 | 5,513,432 | -0.12(-0.60%) |
Sep 12, 2014 | 20.40 | 20.48 | 20.01 | 20.21 | 9,174,947 | -0.34(-1.64%) |
Sep 11, 2014 | 20.37 | 20.57 | 20.15 | 20.55 | 8,210,050 | +0.18(+0.87%) |
Sep 10, 2014 | 20.39 | 20.52 | 20.22 | 20.37 | 8,419,850 | -0.14(-0.67%) |
Sep 09, 2014 | 20.44 | 20.56 | 20.24 | 20.51 | 7,305,082 | +0.22(+1.09%) |
Sep 08, 2014 | 20.74 | 20.77 | 20.08 | 20.29 | 7,915,292 | -0.55(-2.62%) |
Sep 05, 2014 | 20.55 | 20.87 | 20.46 | 20.83 | 7,663,317 | +0.30(+1.45%) |
Sep 04, 2014 | 21.14 | 21.26 | 20.45 | 20.54 | 9,203,879 | -0.57(-2.70%) |
Sep 03, 2014 | 21.13 | 21.27 | 21.00 | 21.10 | 6,609,706 | -0.08(-0.38%) |