Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.54 | 17.89 | 17.26 | 17.33 | 795,456 | -1.45(-7.71%) |
Nov 26, 2014 | 18.50 | 18.78 | 18.78 | 18.78 | 1,490,150 | +0.19(+1.00%) |
Nov 25, 2014 | 18.70 | 19.11 | 18.55 | 18.60 | 1,110,526 | -0.10(-0.54%) |
Nov 24, 2014 | 19.44 | 19.48 | 18.66 | 18.70 | 684,223 | -0.77(-3.94%) |
Nov 21, 2014 | 19.72 | 19.95 | 19.43 | 19.46 | 696,660 | -0.08(-0.42%) |
Nov 20, 2014 | 19.18 | 19.59 | 19.07 | 19.54 | 626,729 | +0.41(+2.17%) |
Nov 19, 2014 | 18.80 | 19.16 | 18.80 | 19.13 | 597,663 | +0.28(+1.51%) |
Nov 18, 2014 | 18.77 | 19.13 | 18.77 | 18.85 | 574,267 | -0.02(-0.08%) |
Nov 17, 2014 | 18.89 | 19.02 | 18.53 | 18.86 | 958,177 | -0.17(-0.92%) |
Nov 14, 2014 | 19.47 | 19.69 | 18.99 | 19.04 | 873,558 | -0.46(-2.38%) |
Nov 13, 2014 | 19.92 | 20.09 | 19.37 | 19.50 | 642,734 | -0.45(-2.28%) |
Nov 12, 2014 | 19.93 | 20.08 | 19.73 | 19.95 | 501,009 | +0.02(+0.12%) |
Nov 11, 2014 | 19.85 | 19.98 | 19.54 | 19.93 | 381,505 | +0.08(+0.40%) |
Nov 10, 2014 | 20.18 | 20.43 | 19.76 | 19.85 | 438,226 | -0.24(-1.19%) |
Nov 07, 2014 | 19.62 | 20.26 | 19.59 | 20.09 | 500,316 | +0.60(+3.07%) |
Nov 06, 2014 | 19.52 | 19.69 | 19.27 | 19.49 | 688,384 | -0.05(-0.26%) |
Nov 05, 2014 | 19.81 | 19.88 | 19.42 | 19.54 | 947,497 | -0.53(-2.66%) |
Nov 04, 2014 | 20.32 | 20.55 | 19.72 | 20.07 | 759,627 | -0.33(-1.61%) |
Nov 03, 2014 | 20.67 | 20.78 | 20.37 | 20.40 | 531,274 | -0.27(-1.33%) |
Oct 31, 2014 | 20.67 | 20.94 | 20.42 | 20.68 | 579,974 | -0.06(-0.29%) |
Oct 30, 2014 | 20.71 | 20.89 | 20.51 | 20.74 | 349,886 | +0.04(+0.19%) |
Oct 29, 2014 | 21.24 | 21.27 | 20.48 | 20.70 | 833,848 | -0.41(-1.96%) |
Oct 28, 2014 | 20.73 | 21.17 | 20.66 | 21.11 | 586,476 | +0.42(+2.03%) |
Oct 27, 2014 | 20.91 | 21.03 | 21.03 | 20.69 | 427,349 | -0.33(-1.59%) |
Oct 24, 2014 | 20.70 | 21.07 | 20.57 | 21.03 | 701,557 | +0.34(+1.64%) |
Oct 23, 2014 | 20.18 | 20.78 | 20.14 | 20.69 | 588,761 | +0.64(+3.21%) |
Oct 22, 2014 | 20.59 | 20.69 | 20.03 | 20.04 | 521,494 | -0.55(-2.68%) |
Oct 21, 2014 | 20.46 | 20.64 | 20.24 | 20.59 | 695,136 | +0.35(+1.74%) |
Oct 20, 2014 | 19.98 | 20.38 | 19.91 | 20.24 | 422,890 | +0.25(+1.24%) |
Oct 17, 2014 | 20.09 | 20.29 | 19.84 | 19.99 | 746,039 | +0.21(+1.08%) |
Oct 16, 2014 | 18.80 | 19.97 | 18.65 | 19.78 | 997,038 | +0.65(+3.41%) |
Oct 15, 2014 | 17.65 | 19.17 | 17.21 | 19.13 | 1,883,697 | +0.60(+3.22%) |
Oct 14, 2014 | 19.17 | 19.64 | 18.48 | 18.53 | 1,614,312 | -0.30(-1.61%) |
Oct 13, 2014 | 19.92 | 20.19 | 15.14 | 18.83 | 1,074,869 | -1.12(-5.63%) |
Oct 10, 2014 | 19.43 | 20.41 | 19.17 | 19.96 | 1,183,301 | +0.28(+1.42%) |
Oct 09, 2014 | 20.16 | 20.33 | 19.63 | 19.68 | 1,081,572 | -0.53(-2.61%) |
Oct 08, 2014 | 20.42 | 20.42 | 19.61 | 20.21 | 1,381,846 | -0.42(-2.02%) |
Oct 07, 2014 | 20.97 | 21.04 | 20.60 | 20.62 | 697,059 | -0.43(-2.03%) |
Oct 06, 2014 | 20.72 | 21.26 | 20.70 | 21.05 | 696,611 | +0.46(+2.22%) |
Oct 03, 2014 | 20.63 | 20.82 | 20.47 | 20.59 | 664,404 | -0.10(-0.48%) |
Oct 02, 2014 | 20.77 | 20.78 | 20.19 | 20.69 | 843,585 | -0.06(-0.31%) |
Oct 01, 2014 | 20.83 | 20.91 | 20.65 | 20.76 | 641,251 | -0.19(-0.93%) |
Sep 30, 2014 | 20.64 | 21.06 | 20.53 | 20.95 | 852,714 | +0.17(+0.81%) |
Sep 29, 2014 | 20.67 | 21.01 | 20.48 | 20.78 | 767,571 | -0.42(-1.99%) |
Sep 26, 2014 | 21.01 | 21.42 | 19.96 | 21.21 | 1,304,692 | -0.12(-0.56%) |
Sep 25, 2014 | 21.71 | 21.75 | 21.10 | 21.33 | 732,046 | -0.50(-2.30%) |
Sep 24, 2014 | 21.93 | 22.01 | 21.28 | 21.83 | 1,433,236 | -0.19(-0.86%) |
Sep 23, 2014 | 22.18 | 22.33 | 21.84 | 22.02 | 671,217 | -0.26(-1.17%) |
Sep 22, 2014 | 22.80 | 22.91 | 22.09 | 22.28 | 925,486 | -0.68(-2.98%) |
Sep 19, 2014 | 23.56 | 23.73 | 22.95 | 22.96 | 909,138 | -0.61(-2.61%) |
Sep 18, 2014 | 23.23 | 23.67 | 23.09 | 23.58 | 368,546 | +0.38(+1.62%) |
Sep 17, 2014 | 23.46 | 23.46 | 23.03 | 23.20 | 395,248 | -0.26(-1.10%) |
Sep 16, 2014 | 23.16 | 23.56 | 23.09 | 23.46 | 351,714 | +0.40(+1.72%) |
Sep 15, 2014 | 23.20 | 23.27 | 22.96 | 23.06 | 368,528 | -0.21(-0.92%) |
Sep 12, 2014 | 23.64 | 23.67 | 23.16 | 23.27 | 406,307 | -0.44(-1.86%) |
Sep 11, 2014 | 23.41 | 23.78 | 23.40 | 23.72 | 453,307 | +0.30(+1.27%) |
Sep 10, 2014 | 23.41 | 23.50 | 23.32 | 23.42 | 294,075 | -0.08(-0.36%) |
Sep 09, 2014 | 23.19 | 23.56 | 22.94 | 23.50 | 421,498 | +0.16(+0.70%) |
Sep 08, 2014 | 23.46 | 23.59 | 23.25 | 23.34 | 356,591 | -0.33(-1.38%) |
Sep 05, 2014 | 23.76 | 23.90 | 23.53 | 23.67 | 468,411 | -0.21(-0.87%) |
Sep 04, 2014 | 24.03 | 24.23 | 23.75 | 23.87 | 592,563 | -0.16(-0.66%) |
Sep 03, 2014 | 23.54 | 24.14 | 23.49 | 24.03 | 1,108,875 | +0.69(+2.95%) |