Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.71 | 21.84 | 21.50 | 21.62 | 3,609,626 | -0.07(-0.32%) |
Nov 26, 2014 | 21.00 | 21.70 | 21.70 | 21.70 | 7,444,400 | +0.70(+3.33%) |
Nov 25, 2014 | 20.54 | 21.08 | 20.54 | 21.00 | 5,655,490 | +0.46(+2.24%) |
Nov 24, 2014 | 20.43 | 20.68 | 20.00 | 20.54 | 3,297,062 | +0.11(+0.54%) |
Nov 21, 2014 | 20.00 | 20.90 | 20.00 | 20.43 | 5,058,298 | +0.46(+2.28%) |
Nov 20, 2014 | 19.23 | 19.98 | 19.17 | 19.97 | 5,323,054 | +0.64(+3.31%) |
Nov 19, 2014 | 19.27 | 19.55 | 19.05 | 19.33 | 3,590,974 | +0.17(+0.89%) |
Nov 18, 2014 | 19.20 | 19.29 | 19.00 | 19.16 | 3,727,380 | -0.09(-0.47%) |
Nov 17, 2014 | 19.25 | 19.35 | 19.05 | 19.25 | 4,268,368 | +0.00(+0.00%) |
Nov 14, 2014 | 18.59 | 19.38 | 18.52 | 19.25 | 6,831,658 | +0.32(+1.72%) |
Nov 13, 2014 | 18.86 | 19.04 | 18.80 | 18.93 | 3,202,494 | +0.02(+0.11%) |
Nov 12, 2014 | 18.75 | 19.10 | 18.48 | 18.91 | 5,730,414 | +0.13(+0.69%) |
Nov 11, 2014 | 19.11 | 19.24 | 18.61 | 18.77 | 4,286,268 | -0.30(-1.55%) |
Nov 10, 2014 | 18.75 | 19.20 | 18.75 | 19.07 | 5,239,746 | +0.32(+1.71%) |
Nov 07, 2014 | 20.00 | 20.14 | 18.67 | 18.75 | 11,581,144 | -1.25(-6.23%) |
Nov 06, 2014 | 20.02 | 20.43 | 19.72 | 20.00 | 8,030,686 | +0.11(+0.53%) |
Nov 05, 2014 | 22.00 | 22.13 | 19.80 | 19.89 | 16,406,754 | -2.24(-10.12%) |
Nov 04, 2014 | 23.96 | 24.35 | 22.01 | 22.13 | 25,748,566 | -5.82(-20.82%) |
Nov 03, 2014 | 26.55 | 28.37 | 26.50 | 27.95 | 16,009,762 | +1.72(+6.56%) |
Oct 31, 2014 | 25.51 | 26.48 | 25.49 | 26.23 | 4,364,796 | +0.95(+3.76%) |
Oct 30, 2014 | 25.07 | 25.38 | 24.73 | 25.28 | 2,000,354 | +0.31(+1.24%) |
Oct 29, 2014 | 25.00 | 25.41 | 24.58 | 24.97 | 2,811,420 | +0.18(+0.75%) |
Oct 28, 2014 | 25.20 | 25.25 | 24.32 | 24.79 | 3,900,374 | -0.21(-0.86%) |
Oct 27, 2014 | 25.77 | 25.80 | 24.93 | 25.00 | 2,758,184 | -0.80(-3.10%) |
Oct 24, 2014 | 25.48 | 26.28 | 25.32 | 25.80 | 2,532,554 | +0.19(+0.72%) |
Oct 23, 2014 | 25.25 | 25.70 | 24.88 | 25.61 | 2,384,092 | +0.84(+3.41%) |
Oct 22, 2014 | 26.16 | 26.20 | 24.77 | 24.77 | 4,831,322 | -1.64(-6.19%) |
Oct 21, 2014 | 23.68 | 26.61 | 23.65 | 26.41 | 5,710,872 | +2.85(+12.10%) |
Oct 20, 2014 | 23.20 | 23.55 | 22.52 | 23.55 | 2,901,960 | +0.84(+3.70%) |
Oct 17, 2014 | 23.77 | 23.95 | 22.66 | 22.71 | 2,285,498 | -0.73(-3.09%) |
Oct 16, 2014 | 23.25 | 24.10 | 23.25 | 23.44 | 2,103,218 | -0.55(-2.31%) |
Oct 15, 2014 | 23.52 | 24.18 | 22.52 | 24.00 | 3,092,594 | +0.02(+0.08%) |
Oct 14, 2014 | 22.19 | 23.98 | 21.91 | 23.98 | 5,231,436 | +2.07(+9.45%) |
Oct 13, 2014 | 23.17 | 23.55 | 21.80 | 21.91 | 2,885,512 | -1.31(-5.66%) |
Oct 10, 2014 | 21.65 | 23.25 | 21.65 | 23.22 | 6,657,412 | +1.30(+5.93%) |
Oct 09, 2014 | 22.70 | 22.73 | 21.74 | 21.92 | 2,997,806 | -0.63(-2.82%) |
Oct 08, 2014 | 22.62 | 23.00 | 21.60 | 22.55 | 4,275,136 | -0.29(-1.25%) |
Oct 07, 2014 | 23.36 | 24.01 | 22.52 | 22.84 | 8,236,802 | -0.81(-3.42%) |
Oct 06, 2014 | 22.70 | 24.52 | 22.55 | 23.65 | 7,305,962 | +1.34(+6.03%) |
Oct 03, 2014 | 22.00 | 22.54 | 21.88 | 22.30 | 6,649,836 | +0.46(+2.11%) |
Oct 02, 2014 | 21.68 | 21.95 | 21.39 | 21.84 | 2,349,226 | +0.03(+0.14%) |
Oct 01, 2014 | 21.87 | 22.11 | 21.69 | 21.82 | 2,277,936 | -0.06(-0.27%) |
Sep 30, 2014 | 21.50 | 21.99 | 21.08 | 21.88 | 3,832,142 | +0.38(+1.77%) |
Sep 29, 2014 | 21.82 | 21.98 | 21.45 | 21.50 | 1,360,286 | -0.40(-1.85%) |
Sep 26, 2014 | 21.80 | 21.99 | 21.34 | 21.90 | 2,052,990 | +0.14(+0.64%) |
Sep 25, 2014 | 22.27 | 22.39 | 21.75 | 21.76 | 2,287,528 | -0.49(-2.20%) |
Sep 24, 2014 | 22.04 | 22.62 | 21.75 | 22.25 | 3,643,252 | +0.20(+0.93%) |
Sep 23, 2014 | 20.61 | 22.50 | 20.38 | 22.05 | 10,308,158 | +1.94(+9.65%) |
Sep 22, 2014 | 22.38 | 22.38 | 19.32 | 20.11 | 10,079,940 | -2.31(-10.31%) |
Sep 19, 2014 | 22.91 | 23.00 | 22.30 | 22.41 | 5,335,810 | -0.41(-1.82%) |
Sep 18, 2014 | 22.66 | 23.07 | 22.66 | 22.83 | 2,861,478 | +0.22(+0.97%) |
Sep 17, 2014 | 22.39 | 22.75 | 22.38 | 22.61 | 1,553,754 | +0.23(+1.05%) |
Sep 16, 2014 | 22.57 | 22.60 | 22.25 | 22.38 | 2,107,252 | -0.29(-1.26%) |
Sep 15, 2014 | 22.91 | 23.12 | 22.56 | 22.66 | 2,849,602 | -0.36(-1.54%) |
Sep 12, 2014 | 22.95 | 23.11 | 22.86 | 23.02 | 2,244,184 | -0.09(-0.41%) |
Sep 11, 2014 | 22.64 | 23.30 | 22.64 | 23.11 | 3,101,714 | +0.23(+1.01%) |
Sep 10, 2014 | 23.27 | 23.27 | 22.64 | 22.88 | 4,263,086 | -0.37(-1.57%) |
Sep 09, 2014 | 24.25 | 24.35 | 23.12 | 23.25 | 6,752,750 | -1.14(-4.68%) |
Sep 08, 2014 | 24.85 | 25.03 | 24.33 | 24.39 | 2,393,348 | -0.52(-2.09%) |
Sep 05, 2014 | 24.69 | 24.93 | 24.48 | 24.91 | 1,314,460 | +0.26(+1.05%) |
Sep 04, 2014 | 24.89 | 25.05 | 24.55 | 24.64 | 1,417,130 | -0.25(-1.00%) |
Sep 03, 2014 | 24.99 | 25.24 | 24.20 | 24.89 | 2,947,390 | -0.08(-0.32%) |