Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.71 | 18.82 | 18.62 | 18.65 | 1,044,313 | +0.22(+1.18%) |
Nov 26, 2014 | 18.33 | 18.43 | 18.43 | 18.43 | 1,762,512 | +0.11(+0.58%) |
Nov 25, 2014 | 18.24 | 18.37 | 18.19 | 18.33 | 2,345,642 | +0.09(+0.47%) |
Nov 24, 2014 | 18.27 | 18.31 | 18.18 | 18.24 | 2,441,979 | +0.07(+0.38%) |
Nov 21, 2014 | 18.26 | 18.28 | 18.09 | 18.17 | 1,658,696 | -0.02(-0.14%) |
Nov 20, 2014 | 18.20 | 18.27 | 18.15 | 18.20 | 2,595,187 | -0.16(-0.87%) |
Nov 19, 2014 | 18.40 | 18.43 | 18.26 | 18.36 | 4,000,419 | +0.21(+1.18%) |
Nov 18, 2014 | 17.99 | 18.18 | 17.96 | 18.14 | 2,123,377 | +0.25(+1.42%) |
Nov 17, 2014 | 17.77 | 18.01 | 17.75 | 17.89 | 2,601,800 | -0.22(-1.20%) |
Nov 14, 2014 | 17.97 | 18.11 | 17.89 | 18.11 | 7,075,924 | +0.05(+0.25%) |
Nov 13, 2014 | 17.99 | 18.15 | 17.99 | 18.06 | 6,226,871 | -0.12(-0.68%) |
Nov 12, 2014 | 18.06 | 18.20 | 18.04 | 18.18 | 4,586,248 | -0.00(-0.02%) |
Nov 11, 2014 | 17.98 | 18.20 | 17.96 | 18.19 | 4,268,881 | +0.42(+2.38%) |
Nov 10, 2014 | 17.66 | 17.83 | 17.58 | 17.76 | 5,635,229 | -0.16(-0.89%) |
Nov 07, 2014 | 17.96 | 17.96 | 17.78 | 17.92 | 2,797,733 | -0.04(-0.23%) |
Nov 06, 2014 | 18.05 | 18.14 | 17.93 | 17.97 | 2,339,466 | -0.08(-0.45%) |
Nov 05, 2014 | 17.97 | 18.15 | 17.97 | 18.05 | 5,581,535 | -0.08(-0.43%) |
Nov 04, 2014 | 18.09 | 18.18 | 17.98 | 18.13 | 2,874,164 | +0.03(+0.16%) |
Nov 03, 2014 | 17.99 | 18.17 | 17.95 | 18.10 | 5,114,609 | -0.44(-2.37%) |
Oct 31, 2014 | 18.61 | 18.69 | 18.50 | 18.54 | 3,356,828 | -0.42(-2.23%) |
Oct 30, 2014 | 18.68 | 19.00 | 18.60 | 18.96 | 7,709,478 | +1.11(+6.21%) |
Oct 29, 2014 | 17.87 | 18.07 | 17.76 | 17.85 | 12,940,724 | +0.00(+0.02%) |
Oct 28, 2014 | 17.72 | 18.06 | 17.70 | 17.85 | 13,244,882 | -0.94(-5.02%) |
Oct 27, 2014 | 18.60 | 18.81 | 18.78 | 18.79 | 4,108,530 | +0.01(+0.07%) |
Oct 24, 2014 | 18.73 | 18.81 | 18.43 | 18.78 | 9,601,820 | +0.02(+0.11%) |
Oct 23, 2014 | 18.74 | 18.88 | 18.71 | 18.76 | 2,631,997 | +0.16(+0.84%) |
Oct 22, 2014 | 18.78 | 18.88 | 18.59 | 18.60 | 3,338,791 | -0.04(-0.20%) |
Oct 21, 2014 | 18.39 | 18.65 | 18.33 | 18.64 | 4,030,807 | +0.20(+1.07%) |
Oct 20, 2014 | 18.15 | 18.48 | 18.08 | 18.44 | 2,813,387 | +0.26(+1.42%) |
Oct 17, 2014 | 18.13 | 18.25 | 18.01 | 18.18 | 4,069,511 | +0.65(+3.70%) |
Oct 16, 2014 | 17.32 | 17.79 | 17.30 | 17.53 | 4,781,365 | -0.34(-1.93%) |
Oct 15, 2014 | 17.78 | 17.92 | 17.52 | 17.88 | 2,690,432 | -0.05(-0.27%) |
Oct 14, 2014 | 18.20 | 18.20 | 17.87 | 17.93 | 2,624,807 | +0.13(+0.74%) |
Oct 13, 2014 | 18.15 | 18.15 | 17.79 | 17.80 | 2,048,501 | -0.10(-0.55%) |
Oct 10, 2014 | 18.21 | 18.23 | 17.88 | 17.90 | 2,412,803 | -0.41(-2.22%) |
Oct 09, 2014 | 18.57 | 18.60 | 18.27 | 18.30 | 2,866,135 | -0.67(-3.55%) |
Oct 08, 2014 | 18.63 | 19.00 | 18.56 | 18.97 | 2,926,316 | +0.20(+1.07%) |
Oct 07, 2014 | 18.93 | 19.01 | 18.77 | 18.77 | 1,754,946 | -0.54(-2.80%) |
Oct 06, 2014 | 19.35 | 19.39 | 19.19 | 19.32 | 2,160,129 | -0.21(-1.07%) |
Oct 03, 2014 | 19.34 | 19.55 | 19.31 | 19.52 | 3,176,845 | +0.05(+0.23%) |
Oct 02, 2014 | 19.61 | 19.62 | 19.33 | 19.48 | 4,733,864 | -0.14(-0.71%) |
Oct 01, 2014 | 19.75 | 19.76 | 19.54 | 19.62 | 2,850,850 | +0.08(+0.42%) |
Sep 30, 2014 | 19.57 | 19.69 | 19.49 | 19.54 | 2,316,130 | -0.32(-1.61%) |
Sep 29, 2014 | 19.70 | 19.93 | 19.67 | 19.86 | 3,163,783 | +0.11(+0.58%) |
Sep 26, 2014 | 19.71 | 19.78 | 19.59 | 19.74 | 1,649,907 | +0.14(+0.71%) |
Sep 25, 2014 | 19.73 | 19.75 | 19.53 | 19.60 | 1,785,012 | -0.09(-0.46%) |
Sep 24, 2014 | 19.59 | 19.73 | 19.46 | 19.69 | 2,579,695 | +0.13(+0.65%) |
Sep 23, 2014 | 19.58 | 19.69 | 19.50 | 19.57 | 1,938,714 | -0.25(-1.28%) |
Sep 22, 2014 | 19.86 | 19.89 | 19.69 | 19.82 | 1,989,349 | -0.04(-0.21%) |
Sep 19, 2014 | 19.94 | 20.02 | 19.85 | 19.86 | 2,960,935 | -0.25(-1.26%) |
Sep 18, 2014 | 20.02 | 20.15 | 20.01 | 20.12 | 6,182,412 | +0.23(+1.16%) |
Sep 17, 2014 | 19.79 | 19.94 | 19.75 | 19.89 | 3,195,987 | +0.30(+1.51%) |
Sep 16, 2014 | 19.49 | 19.64 | 19.39 | 19.59 | 2,365,225 | -0.01(-0.04%) |
Sep 15, 2014 | 19.58 | 19.66 | 19.50 | 19.60 | 2,360,754 | +0.09(+0.48%) |
Sep 12, 2014 | 19.54 | 19.58 | 19.43 | 19.50 | 3,825,341 | +0.31(+1.62%) |
Sep 11, 2014 | 19.03 | 19.21 | 18.94 | 19.19 | 3,263,126 | +0.34(+1.81%) |
Sep 10, 2014 | 18.86 | 18.88 | 18.73 | 18.85 | 2,035,237 | +0.05(+0.28%) |
Sep 09, 2014 | 18.80 | 18.90 | 18.65 | 18.80 | 2,980,992 | +0.43(+2.32%) |
Sep 08, 2014 | 18.38 | 18.51 | 18.30 | 18.37 | 1,781,246 | +0.06(+0.34%) |
Sep 05, 2014 | 18.25 | 18.36 | 18.20 | 18.31 | 2,149,728 | +0.02(+0.09%) |
Sep 04, 2014 | 18.54 | 18.56 | 18.24 | 18.29 | 2,051,799 | -0.44(-2.36%) |
Sep 03, 2014 | 18.81 | 18.81 | 18.67 | 18.74 | 1,564,109 | +0.11(+0.62%) |