Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.90 | 22.05 | 21.87 | 21.99 | 1,721,130 | +0.30(+1.38%) |
Nov 26, 2014 | 21.60 | 21.69 | 21.69 | 21.69 | 1,829,700 | -0.24(-1.09%) |
Nov 25, 2014 | 21.89 | 21.99 | 21.79 | 21.93 | 2,829,940 | +0.30(+1.39%) |
Nov 24, 2014 | 21.22 | 21.73 | 21.22 | 21.63 | 5,601,025 | +0.39(+1.84%) |
Nov 21, 2014 | 21.11 | 21.40 | 20.90 | 21.24 | 2,882,857 | +0.76(+3.71%) |
Nov 20, 2014 | 20.37 | 20.55 | 20.29 | 20.48 | 1,990,300 | -0.33(-1.59%) |
Nov 19, 2014 | 20.90 | 20.90 | 20.75 | 20.81 | 2,210,218 | -0.45(-2.12%) |
Nov 18, 2014 | 21.12 | 21.30 | 21.08 | 21.26 | 3,329,022 | +1.00(+4.94%) |
Nov 17, 2014 | 20.19 | 20.48 | 20.19 | 20.26 | 1,946,313 | -0.38(-1.84%) |
Nov 14, 2014 | 20.61 | 20.69 | 20.54 | 20.64 | 1,174,644 | +0.23(+1.13%) |
Nov 13, 2014 | 20.34 | 20.51 | 20.30 | 20.41 | 2,159,175 | -0.22(-1.07%) |
Nov 12, 2014 | 20.43 | 20.68 | 20.43 | 20.63 | 2,726,136 | -0.08(-0.39%) |
Nov 11, 2014 | 20.50 | 20.71 | 20.44 | 20.71 | 3,112,487 | +0.21(+1.02%) |
Nov 10, 2014 | 20.45 | 20.60 | 20.38 | 20.50 | 2,787,486 | +0.88(+4.49%) |
Nov 07, 2014 | 19.61 | 19.66 | 19.52 | 19.62 | 2,422,389 | -0.08(-0.41%) |
Nov 06, 2014 | 19.61 | 19.76 | 19.52 | 19.70 | 2,686,882 | -0.48(-2.38%) |
Nov 05, 2014 | 20.25 | 20.38 | 20.14 | 20.18 | 2,349,316 | +0.17(+0.85%) |
Nov 04, 2014 | 20.12 | 20.29 | 19.93 | 20.01 | 5,106,095 | -0.15(-0.74%) |
Nov 03, 2014 | 19.64 | 20.17 | 19.63 | 20.16 | 6,253,817 | +0.34(+1.72%) |
Oct 31, 2014 | 19.10 | 19.90 | 19.10 | 19.82 | 7,399,240 | +1.10(+5.88%) |
Oct 30, 2014 | 18.54 | 18.86 | 18.52 | 18.72 | 4,897,672 | +0.36(+1.96%) |
Oct 29, 2014 | 18.47 | 18.52 | 18.23 | 18.36 | 2,978,856 | +0.64(+3.61%) |
Oct 28, 2014 | 17.59 | 17.74 | 17.50 | 17.72 | 1,364,136 | +0.24(+1.37%) |
Oct 27, 2014 | 17.43 | 17.50 | 17.72 | 17.48 | 2,122,222 | -0.24(-1.35%) |
Oct 24, 2014 | 17.66 | 17.72 | 17.54 | 17.72 | 1,419,494 | -0.15(-0.84%) |
Oct 23, 2014 | 17.79 | 17.98 | 17.74 | 17.87 | 1,744,763 | +0.24(+1.36%) |
Oct 22, 2014 | 17.78 | 17.86 | 17.61 | 17.63 | 2,486,551 | +0.20(+1.15%) |
Oct 21, 2014 | 17.37 | 17.48 | 17.30 | 17.43 | 5,626,207 | -0.10(-0.57%) |
Oct 20, 2014 | 17.37 | 17.53 | 17.35 | 17.53 | 1,325,802 | +0.29(+1.68%) |
Oct 17, 2014 | 17.15 | 17.28 | 17.11 | 17.24 | 1,706,307 | +0.35(+2.07%) |
Oct 16, 2014 | 16.57 | 17.02 | 16.57 | 16.89 | 1,940,534 | -0.15(-0.88%) |
Oct 15, 2014 | 17.08 | 17.10 | 16.66 | 17.04 | 4,471,481 | -0.01(-0.06%) |
Oct 14, 2014 | 17.05 | 17.19 | 16.96 | 17.05 | 1,945,610 | +0.07(+0.41%) |
Oct 13, 2014 | 17.14 | 17.25 | 16.96 | 16.98 | 1,899,045 | -0.14(-0.82%) |
Oct 10, 2014 | 17.33 | 17.45 | 17.11 | 17.12 | 2,165,099 | -0.06(-0.35%) |
Oct 09, 2014 | 17.39 | 17.47 | 17.15 | 17.18 | 2,735,232 | -0.61(-3.43%) |
Oct 08, 2014 | 17.59 | 17.80 | 17.42 | 17.79 | 2,859,716 | +0.42(+2.42%) |
Oct 07, 2014 | 17.63 | 17.63 | 17.36 | 17.37 | 1,604,355 | -0.39(-2.20%) |
Oct 06, 2014 | 17.66 | 17.79 | 17.64 | 17.76 | 1,666,633 | +0.15(+0.85%) |
Oct 03, 2014 | 17.52 | 17.69 | 17.41 | 17.61 | 1,965,461 | +0.15(+0.86%) |
Oct 02, 2014 | 17.48 | 17.52 | 17.22 | 17.46 | 2,310,483 | -0.31(-1.74%) |
Oct 01, 2014 | 17.89 | 17.93 | 17.70 | 17.77 | 2,204,071 | -0.27(-1.50%) |
Sep 30, 2014 | 18.05 | 18.11 | 17.97 | 18.04 | 3,077,973 | +0.26(+1.46%) |
Sep 29, 2014 | 17.70 | 17.81 | 17.69 | 17.78 | 4,041,758 | +0.36(+2.07%) |
Sep 26, 2014 | 17.39 | 17.46 | 17.35 | 17.42 | 1,798,404 | +0.15(+0.87%) |
Sep 25, 2014 | 17.46 | 17.46 | 17.22 | 17.27 | 2,531,267 | -0.08(-0.46%) |
Sep 24, 2014 | 17.37 | 17.40 | 17.31 | 17.35 | 3,385,028 | -0.02(-0.12%) |
Sep 23, 2014 | 17.38 | 17.43 | 17.31 | 17.37 | 2,496,624 | +0.01(+0.06%) |
Sep 22, 2014 | 17.49 | 17.54 | 17.34 | 17.36 | 4,991,009 | -0.33(-1.87%) |
Sep 19, 2014 | 17.72 | 17.78 | 17.62 | 17.69 | 4,472,656 | -0.35(-1.94%) |
Sep 18, 2014 | 18.00 | 18.12 | 17.89 | 18.04 | 10,020,459 | -0.84(-4.45%) |
Sep 17, 2014 | 18.57 | 19.20 | 18.51 | 18.88 | 15,652,310 | -1.37(-6.77%) |
Sep 16, 2014 | 20.05 | 20.35 | 20.04 | 20.25 | 2,830,174 | +0.38(+1.91%) |
Sep 15, 2014 | 19.82 | 19.89 | 19.73 | 19.87 | 2,430,858 | +0.05(+0.25%) |
Sep 12, 2014 | 19.84 | 19.95 | 19.77 | 19.82 | 2,350,701 | +0.02(+0.10%) |
Sep 11, 2014 | 19.60 | 19.85 | 19.59 | 19.80 | 3,354,567 | +0.30(+1.54%) |
Sep 10, 2014 | 19.28 | 19.53 | 19.28 | 19.50 | 2,903,746 | +0.30(+1.56%) |
Sep 09, 2014 | 19.22 | 19.28 | 19.18 | 19.20 | 1,472,823 | -0.01(-0.05%) |
Sep 08, 2014 | 19.25 | 19.26 | 19.17 | 19.21 | 794,460 | -0.06(-0.31%) |
Sep 05, 2014 | 19.22 | 19.28 | 19.10 | 19.27 | 1,454,512 | -0.35(-1.78%) |
Sep 04, 2014 | 19.65 | 19.69 | 19.59 | 19.62 | 1,884,267 | -0.09(-0.46%) |
Sep 03, 2014 | 19.80 | 19.94 | 19.67 | 19.71 | 2,154,243 | +0.31(+1.60%) |