Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.45 | 20.79 | 20.41 | 20.47 | 30,863,962 | +0.03(+0.16%) |
Nov 26, 2014 | 20.14 | 20.43 | 20.43 | 20.43 | 41,818,156 | +0.41(+2.07%) |
Nov 25, 2014 | 19.85 | 20.14 | 19.83 | 20.02 | 38,788,152 | +0.16(+0.83%) |
Nov 24, 2014 | 20.06 | 20.12 | 19.79 | 19.86 | 46,620,772 | -0.15(-0.76%) |
Nov 21, 2014 | 20.20 | 20.22 | 19.84 | 20.01 | 42,003,592 | +0.01(+0.03%) |
Nov 20, 2014 | 19.93 | 20.03 | 19.88 | 20.00 | 25,077,658 | +0.00(+0.00%) |
Nov 19, 2014 | 19.99 | 20.08 | 19.89 | 20.00 | 24,163,864 | -0.10(-0.49%) |
Nov 18, 2014 | 20.03 | 20.16 | 19.91 | 20.10 | 30,797,706 | +0.18(+0.89%) |
Nov 17, 2014 | 19.65 | 19.98 | 19.63 | 19.92 | 39,931,604 | -0.01(-0.07%) |
Nov 14, 2014 | 19.96 | 20.08 | 19.86 | 19.93 | 27,598,218 | -0.05(-0.26%) |
Nov 13, 2014 | 20.05 | 20.12 | 19.88 | 19.99 | 21,842,862 | +0.00(+0.00%) |
Nov 12, 2014 | 19.86 | 20.07 | 19.86 | 19.99 | 33,488,514 | +0.07(+0.33%) |
Nov 11, 2014 | 19.83 | 19.97 | 19.78 | 19.92 | 22,895,432 | +0.08(+0.40%) |
Nov 10, 2014 | 19.68 | 19.89 | 19.59 | 19.84 | 34,636,816 | +0.18(+0.94%) |
Nov 07, 2014 | 19.80 | 19.80 | 19.55 | 19.66 | 26,281,646 | -0.08(-0.40%) |
Nov 06, 2014 | 19.76 | 19.88 | 19.69 | 19.74 | 25,138,702 | +0.00(+0.00%) |
Nov 05, 2014 | 19.95 | 19.98 | 19.68 | 19.74 | 30,146,714 | +0.00(+0.02%) |
Nov 04, 2014 | 19.64 | 19.75 | 19.47 | 19.73 | 37,419,316 | +0.06(+0.30%) |
Nov 03, 2014 | 19.49 | 19.68 | 19.46 | 19.67 | 33,152,770 | +0.16(+0.80%) |
Oct 31, 2014 | 19.56 | 19.68 | 19.43 | 19.52 | 38,663,044 | +0.07(+0.37%) |
Oct 30, 2014 | 19.15 | 19.54 | 19.15 | 19.45 | 32,373,268 | +0.23(+1.19%) |
Oct 29, 2014 | 19.00 | 19.31 | 18.92 | 19.22 | 41,950,928 | +0.26(+1.38%) |
Oct 28, 2014 | 19.01 | 19.09 | 18.81 | 18.96 | 49,692,324 | +0.04(+0.21%) |
Oct 27, 2014 | 18.96 | 18.97 | 18.87 | 18.92 | 35,236,108 | -0.05(-0.28%) |
Oct 24, 2014 | 18.77 | 19.07 | 18.71 | 18.97 | 43,617,788 | +0.33(+1.78%) |
Oct 23, 2014 | 18.67 | 18.81 | 18.62 | 18.64 | 47,217,812 | +0.20(+1.06%) |
Oct 22, 2014 | 18.41 | 18.57 | 18.25 | 18.44 | 47,244,252 | +0.01(+0.07%) |
Oct 21, 2014 | 18.33 | 18.59 | 18.25 | 18.43 | 55,982,824 | +0.23(+1.25%) |
Oct 20, 2014 | 18.16 | 18.23 | 18.01 | 18.20 | 59,730,036 | +0.07(+0.36%) |
Oct 17, 2014 | 18.12 | 18.25 | 18.01 | 18.14 | 49,982,644 | +0.08(+0.47%) |
Oct 16, 2014 | 18.16 | 18.25 | 17.99 | 18.05 | 58,007,792 | -0.32(-1.74%) |
Oct 15, 2014 | 18.37 | 18.44 | 17.96 | 18.37 | 63,194,480 | -0.18(-0.95%) |
Oct 14, 2014 | 18.66 | 18.77 | 18.51 | 18.55 | 35,681,252 | -0.01(-0.04%) |
Oct 13, 2014 | 19.00 | 19.09 | 18.52 | 18.55 | 52,306,752 | -0.43(-2.27%) |
Oct 10, 2014 | 18.97 | 19.21 | 18.90 | 18.98 | 49,203,860 | +0.09(+0.48%) |
Oct 09, 2014 | 19.16 | 19.19 | 18.85 | 18.89 | 35,046,404 | -0.25(-1.33%) |
Oct 08, 2014 | 18.77 | 19.15 | 18.60 | 19.15 | 45,312,076 | +0.38(+2.05%) |
Oct 07, 2014 | 18.92 | 18.98 | 18.76 | 18.76 | 37,881,364 | -0.25(-1.30%) |
Oct 06, 2014 | 19.13 | 19.17 | 18.91 | 19.01 | 25,328,670 | -0.03(-0.17%) |
Oct 03, 2014 | 19.09 | 19.10 | 18.90 | 19.04 | 36,949,356 | +0.10(+0.55%) |
Oct 02, 2014 | 19.00 | 19.09 | 18.83 | 18.94 | 43,275,440 | -0.06(-0.31%) |
Oct 01, 2014 | 19.14 | 19.17 | 18.91 | 19.00 | 55,069,552 | -0.27(-1.42%) |
Sep 30, 2014 | 19.40 | 19.54 | 19.26 | 19.27 | 39,390,728 | -0.13(-0.67%) |
Sep 29, 2014 | 19.34 | 19.45 | 19.27 | 19.40 | 30,643,416 | +0.03(+0.17%) |
Sep 26, 2014 | 19.53 | 19.54 | 19.27 | 19.37 | 36,504,828 | -0.17(-0.87%) |
Sep 25, 2014 | 19.77 | 19.79 | 19.53 | 19.54 | 34,681,476 | -0.22(-1.09%) |
Sep 24, 2014 | 19.62 | 19.84 | 19.60 | 19.75 | 33,882,264 | +0.17(+0.87%) |
Sep 23, 2014 | 19.44 | 19.70 | 19.22 | 19.58 | 44,780,376 | -0.08(-0.43%) |
Sep 22, 2014 | 19.72 | 19.79 | 19.54 | 19.67 | 38,178,460 | -0.14(-0.72%) |
Sep 19, 2014 | 20.05 | 20.10 | 19.72 | 19.81 | 53,741,156 | -0.12(-0.59%) |
Sep 18, 2014 | 19.82 | 20.02 | 19.77 | 19.93 | 40,549,644 | +0.15(+0.76%) |
Sep 17, 2014 | 19.67 | 19.85 | 19.62 | 19.78 | 40,228,920 | +0.20(+1.00%) |
Sep 16, 2014 | 19.52 | 19.63 | 19.39 | 19.58 | 30,080,928 | +0.08(+0.43%) |
Sep 15, 2014 | 19.19 | 19.50 | 19.14 | 19.50 | 37,319,068 | +0.32(+1.66%) |
Sep 12, 2014 | 19.21 | 19.29 | 19.12 | 19.18 | 27,967,782 | -0.13(-0.68%) |
Sep 11, 2014 | 19.15 | 19.32 | 19.08 | 19.31 | 28,608,524 | +0.12(+0.65%) |
Sep 10, 2014 | 19.06 | 19.24 | 19.00 | 19.19 | 29,820,416 | +0.14(+0.72%) |
Sep 09, 2014 | 19.17 | 19.19 | 18.91 | 19.05 | 33,201,348 | -0.11(-0.58%) |
Sep 08, 2014 | 19.28 | 19.32 | 19.09 | 19.16 | 22,445,146 | -0.16(-0.84%) |
Sep 05, 2014 | 19.09 | 19.33 | 19.04 | 19.32 | 26,961,156 | +0.18(+0.95%) |
Sep 04, 2014 | 19.24 | 19.26 | 19.09 | 19.14 | 34,332,788 | -0.02(-0.10%) |
Sep 03, 2014 | 19.07 | 19.24 | 19.06 | 19.16 | 32,406,228 | +0.09(+0.48%) |