Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.87 | 21.88 | 21.21 | 21.49 | 2,758,107 | -0.80(-3.57%) |
Nov 26, 2014 | 22.23 | 22.29 | 22.29 | 22.29 | 1,974,723 | +0.17(+0.78%) |
Nov 25, 2014 | 22.23 | 22.36 | 22.03 | 22.11 | 2,024,908 | -0.14(-0.61%) |
Nov 24, 2014 | 22.39 | 22.57 | 22.03 | 22.25 | 2,307,314 | -0.24(-1.05%) |
Nov 21, 2014 | 22.16 | 22.81 | 22.13 | 22.49 | 3,463,213 | +1.00(+4.64%) |
Nov 20, 2014 | 21.07 | 21.50 | 21.07 | 21.49 | 2,059,356 | +0.06(+0.30%) |
Nov 19, 2014 | 21.48 | 21.54 | 21.27 | 21.43 | 2,211,867 | -0.33(-1.52%) |
Nov 18, 2014 | 21.76 | 21.97 | 21.58 | 21.76 | 1,661,364 | -0.04(-0.20%) |
Nov 17, 2014 | 21.79 | 21.98 | 21.55 | 21.80 | 1,620,627 | -0.11(-0.49%) |
Nov 14, 2014 | 20.92 | 21.91 | 20.82 | 21.91 | 2,683,462 | +0.82(+3.88%) |
Nov 13, 2014 | 21.53 | 21.64 | 20.97 | 21.09 | 1,673,468 | -0.44(-2.03%) |
Nov 12, 2014 | 21.68 | 21.86 | 21.44 | 21.53 | 1,379,675 | -0.17(-0.76%) |
Nov 11, 2014 | 21.17 | 21.81 | 21.16 | 21.69 | 1,508,540 | +0.25(+1.17%) |
Nov 10, 2014 | 21.80 | 21.88 | 21.43 | 21.44 | 1,841,535 | -0.23(-1.06%) |
Nov 07, 2014 | 20.97 | 21.74 | 20.97 | 21.67 | 3,707,237 | +0.86(+4.14%) |
Nov 06, 2014 | 20.72 | 21.09 | 20.65 | 20.81 | 1,540,075 | +0.08(+0.38%) |
Nov 05, 2014 | 20.78 | 21.01 | 20.56 | 20.73 | 2,059,420 | -0.04(-0.21%) |
Nov 04, 2014 | 20.81 | 20.96 | 20.73 | 20.77 | 2,383,669 | -0.20(-0.95%) |
Nov 03, 2014 | 20.54 | 21.20 | 20.38 | 20.97 | 3,823,032 | +0.41(+1.98%) |
Oct 31, 2014 | 20.06 | 20.57 | 19.70 | 20.56 | 3,817,419 | +0.26(+1.27%) |
Oct 30, 2014 | 20.38 | 20.49 | 20.12 | 20.31 | 3,727,183 | -0.26(-1.29%) |
Oct 29, 2014 | 21.11 | 21.21 | 20.41 | 20.57 | 3,486,714 | -0.48(-2.27%) |
Oct 28, 2014 | 20.67 | 21.30 | 20.67 | 21.05 | 2,205,506 | +0.33(+1.59%) |
Oct 27, 2014 | 20.69 | 20.91 | 20.91 | 20.72 | 1,772,395 | -0.19(-0.89%) |
Oct 24, 2014 | 20.95 | 21.06 | 20.77 | 20.91 | 1,597,587 | -0.02(-0.10%) |
Oct 23, 2014 | 21.13 | 21.15 | 20.80 | 20.93 | 2,338,538 | -0.11(-0.54%) |
Oct 22, 2014 | 21.41 | 21.59 | 21.03 | 21.04 | 1,798,030 | -0.46(-2.13%) |
Oct 21, 2014 | 21.06 | 21.68 | 20.91 | 21.50 | 3,021,278 | +0.69(+3.30%) |
Oct 20, 2014 | 20.53 | 20.87 | 20.45 | 20.81 | 1,706,006 | +0.22(+1.08%) |
Oct 17, 2014 | 20.61 | 20.88 | 20.51 | 20.59 | 2,148,163 | +0.14(+0.70%) |
Oct 16, 2014 | 20.01 | 20.71 | 19.91 | 20.45 | 2,129,612 | -0.06(-0.31%) |
Oct 15, 2014 | 20.20 | 20.73 | 19.96 | 20.51 | 3,083,441 | +0.06(+0.31%) |
Oct 14, 2014 | 20.30 | 20.77 | 20.19 | 20.45 | 3,749,201 | +0.36(+1.81%) |
Oct 13, 2014 | 20.52 | 20.89 | 20.06 | 20.09 | 3,091,776 | -0.09(-0.46%) |
Oct 10, 2014 | 19.99 | 20.52 | 19.48 | 20.18 | 3,897,566 | +0.04(+0.21%) |
Oct 09, 2014 | 20.76 | 20.82 | 20.13 | 20.14 | 3,956,460 | -0.58(-2.79%) |
Oct 08, 2014 | 20.46 | 20.79 | 20.09 | 20.71 | 3,995,855 | +0.26(+1.26%) |
Oct 07, 2014 | 20.72 | 20.87 | 20.46 | 20.46 | 2,167,300 | -0.41(-1.95%) |
Oct 06, 2014 | 20.89 | 21.10 | 20.62 | 20.86 | 2,768,810 | +0.17(+0.83%) |
Oct 03, 2014 | 20.73 | 20.76 | 20.42 | 20.69 | 3,032,611 | -0.05(-0.24%) |
Oct 02, 2014 | 20.99 | 21.12 | 20.58 | 20.74 | 4,184,763 | -0.22(-1.06%) |
Oct 01, 2014 | 21.20 | 21.33 | 20.90 | 20.96 | 2,678,111 | -0.22(-1.05%) |
Sep 30, 2014 | 21.29 | 21.57 | 21.11 | 21.19 | 3,229,418 | -0.14(-0.67%) |
Sep 29, 2014 | 21.04 | 21.40 | 20.86 | 21.33 | 2,700,407 | +0.06(+0.27%) |
Sep 26, 2014 | 21.11 | 21.41 | 21.00 | 21.27 | 2,284,556 | +0.09(+0.40%) |
Sep 25, 2014 | 21.40 | 21.41 | 21.03 | 21.19 | 1,860,783 | -0.36(-1.69%) |
Sep 24, 2014 | 21.46 | 21.66 | 21.29 | 21.55 | 2,431,759 | +0.30(+1.41%) |
Sep 23, 2014 | 21.36 | 21.51 | 21.10 | 21.25 | 3,506,188 | +0.17(+0.81%) |
Sep 22, 2014 | 22.14 | 22.15 | 21.04 | 21.08 | 7,358,623 | -1.50(-6.65%) |
Sep 19, 2014 | 23.12 | 23.18 | 22.16 | 22.58 | 3,077,668 | -0.55(-2.38%) |
Sep 18, 2014 | 22.99 | 23.22 | 22.94 | 23.13 | 1,850,196 | +0.12(+0.53%) |
Sep 17, 2014 | 23.38 | 23.39 | 22.99 | 23.01 | 1,451,807 | -0.24(-1.01%) |
Sep 16, 2014 | 22.72 | 23.42 | 22.62 | 23.24 | 2,243,683 | +0.49(+2.14%) |
Sep 15, 2014 | 22.81 | 23.04 | 22.61 | 22.76 | 2,408,587 | -0.06(-0.25%) |
Sep 12, 2014 | 22.85 | 23.12 | 22.68 | 22.82 | 2,615,689 | -0.04(-0.16%) |
Sep 11, 2014 | 22.43 | 22.91 | 22.33 | 22.85 | 2,225,238 | +0.26(+1.14%) |
Sep 10, 2014 | 22.81 | 22.81 | 22.32 | 22.59 | 3,807,436 | -0.24(-1.03%) |
Sep 09, 2014 | 22.78 | 23.00 | 22.58 | 22.83 | 3,017,030 | -0.14(-0.59%) |
Sep 08, 2014 | 23.46 | 23.62 | 22.90 | 22.97 | 3,383,673 | -0.56(-2.37%) |
Sep 05, 2014 | 23.47 | 23.56 | 23.30 | 23.52 | 1,282,092 | +0.09(+0.40%) |
Sep 04, 2014 | 23.42 | 23.60 | 23.34 | 23.43 | 1,832,722 | +0.11(+0.46%) |
Sep 03, 2014 | 23.28 | 23.60 | 23.28 | 23.32 | 2,061,612 | +0.14(+0.59%) |