Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.95 | 21.24 | 20.84 | 20.98 | 17,758,412 | +0.52(+2.52%) |
Nov 26, 2014 | 20.52 | 20.46 | 20.46 | 20.46 | 7,599,800 | +0.20(+1.01%) |
Nov 25, 2014 | 20.27 | 20.28 | 20.17 | 20.26 | 6,316,175 | -0.03(-0.13%) |
Nov 24, 2014 | 20.30 | 20.33 | 20.18 | 20.29 | 7,509,980 | -0.19(-0.93%) |
Nov 21, 2014 | 20.56 | 20.58 | 20.29 | 20.48 | 7,204,162 | +0.16(+0.76%) |
Nov 20, 2014 | 20.25 | 20.48 | 20.23 | 20.32 | 7,654,191 | -0.17(-0.81%) |
Nov 19, 2014 | 20.53 | 20.58 | 20.33 | 20.49 | 8,393,023 | +0.08(+0.39%) |
Nov 18, 2014 | 20.46 | 20.52 | 20.33 | 20.41 | 6,828,340 | -0.24(-1.14%) |
Nov 17, 2014 | 20.43 | 20.65 | 20.35 | 20.64 | 9,623,676 | +0.32(+1.55%) |
Nov 14, 2014 | 20.17 | 20.35 | 20.13 | 20.33 | 18,124,378 | +0.03(+0.17%) |
Nov 13, 2014 | 20.23 | 20.39 | 20.19 | 20.29 | 8,128,074 | +0.01(+0.03%) |
Nov 12, 2014 | 20.00 | 20.32 | 19.94 | 20.29 | 16,259,247 | +0.31(+1.55%) |
Nov 11, 2014 | 20.04 | 20.12 | 19.78 | 19.98 | 54,243,800 | +1.02(+5.39%) |
Nov 10, 2014 | 18.83 | 18.98 | 18.76 | 18.95 | 7,158,240 | -0.03(-0.15%) |
Nov 07, 2014 | 18.89 | 18.99 | 18.75 | 18.98 | 5,795,949 | +0.10(+0.52%) |
Nov 06, 2014 | 19.04 | 19.09 | 18.82 | 18.89 | 5,136,177 | -0.18(-0.96%) |
Nov 05, 2014 | 19.06 | 19.13 | 18.95 | 19.07 | 12,593,106 | +0.28(+1.50%) |
Nov 04, 2014 | 18.86 | 18.89 | 18.63 | 18.79 | 9,030,827 | -0.15(-0.82%) |
Nov 03, 2014 | 18.89 | 18.94 | 18.82 | 18.94 | 5,770,843 | -0.13(-0.66%) |
Oct 31, 2014 | 18.97 | 19.07 | 18.90 | 19.07 | 6,905,034 | +0.14(+0.76%) |
Oct 30, 2014 | 18.77 | 19.01 | 18.76 | 18.93 | 5,414,533 | +0.03(+0.15%) |
Oct 29, 2014 | 18.95 | 19.05 | 18.80 | 18.90 | 6,312,390 | -0.01(-0.03%) |
Oct 28, 2014 | 18.79 | 18.91 | 18.65 | 18.90 | 9,346,035 | +0.60(+3.26%) |
Oct 27, 2014 | 18.24 | 18.37 | 18.52 | 18.31 | 6,151,725 | -0.21(-1.15%) |
Oct 24, 2014 | 18.51 | 18.56 | 18.40 | 18.52 | 9,659,859 | +0.48(+2.64%) |
Oct 23, 2014 | 18.04 | 18.16 | 17.93 | 18.04 | 9,716,386 | +0.25(+1.42%) |
Oct 22, 2014 | 17.81 | 17.90 | 17.78 | 17.79 | 6,874,324 | -0.16(-0.90%) |
Oct 21, 2014 | 17.74 | 17.96 | 17.71 | 17.95 | 8,215,350 | +0.33(+1.86%) |
Oct 20, 2014 | 17.40 | 17.65 | 17.39 | 17.62 | 8,697,381 | +0.13(+0.72%) |
Oct 17, 2014 | 17.39 | 17.49 | 17.34 | 17.50 | 12,589,809 | +0.46(+2.73%) |
Oct 16, 2014 | 16.50 | 17.16 | 16.43 | 17.03 | 31,075,184 | -0.09(-0.50%) |
Oct 15, 2014 | 17.36 | 17.38 | 16.75 | 17.12 | 28,891,804 | -0.51(-2.87%) |
Oct 14, 2014 | 17.82 | 17.84 | 17.60 | 17.62 | 23,015,802 | -0.05(-0.29%) |
Oct 13, 2014 | 17.77 | 17.92 | 17.65 | 17.67 | 12,495,693 | -0.03(-0.19%) |
Oct 10, 2014 | 18.04 | 18.09 | 17.70 | 17.71 | 14,664,618 | -0.29(-1.59%) |
Oct 09, 2014 | 18.52 | 18.60 | 17.97 | 18.00 | 15,860,738 | -1.10(-5.74%) |
Oct 08, 2014 | 18.94 | 19.11 | 18.72 | 19.09 | 9,355,362 | +0.21(+1.12%) |
Oct 07, 2014 | 18.99 | 19.10 | 18.86 | 18.88 | 8,339,073 | -0.05(-0.27%) |
Oct 06, 2014 | 18.85 | 18.95 | 18.79 | 18.93 | 8,475,072 | +0.27(+1.45%) |
Oct 03, 2014 | 18.64 | 18.71 | 18.59 | 18.66 | 9,036,993 | +0.10(+0.56%) |
Oct 02, 2014 | 18.82 | 18.84 | 18.44 | 18.56 | 11,187,971 | -0.24(-1.25%) |
Oct 01, 2014 | 19.07 | 19.07 | 18.77 | 18.79 | 8,265,769 | -0.09(-0.46%) |
Sep 30, 2014 | 19.10 | 19.13 | 18.82 | 18.88 | 8,073,803 | -0.38(-2.00%) |
Sep 29, 2014 | 19.20 | 19.34 | 19.15 | 19.26 | 7,316,867 | +0.08(+0.42%) |
Sep 26, 2014 | 19.19 | 19.24 | 19.06 | 19.18 | 6,559,415 | +0.09(+0.45%) |
Sep 25, 2014 | 19.41 | 19.42 | 19.02 | 19.10 | 9,011,833 | -0.10(-0.51%) |
Sep 24, 2014 | 19.13 | 19.22 | 19.01 | 19.20 | 8,474,049 | +0.48(+2.55%) |
Sep 23, 2014 | 18.66 | 19.02 | 18.60 | 18.72 | 13,754,158 | -0.12(-0.64%) |
Sep 22, 2014 | 19.01 | 19.02 | 18.73 | 18.84 | 7,949,732 | -0.18(-0.94%) |
Sep 19, 2014 | 19.27 | 19.28 | 19.01 | 19.02 | 12,459,532 | -0.06(-0.30%) |
Sep 18, 2014 | 19.14 | 19.16 | 19.02 | 19.07 | 6,227,510 | +0.30(+1.59%) |
Sep 17, 2014 | 18.90 | 18.91 | 18.69 | 18.78 | 5,560,807 | -0.08(-0.43%) |
Sep 16, 2014 | 18.66 | 18.89 | 18.60 | 18.86 | 6,959,691 | +0.14(+0.74%) |
Sep 15, 2014 | 18.87 | 18.91 | 18.71 | 18.72 | 5,774,062 | -0.24(-1.26%) |
Sep 12, 2014 | 18.98 | 19.02 | 18.89 | 18.96 | 5,171,026 | -0.07(-0.35%) |
Sep 11, 2014 | 18.85 | 19.05 | 18.83 | 19.02 | 8,900,348 | -0.13(-0.66%) |
Sep 10, 2014 | 19.03 | 19.15 | 18.95 | 19.15 | 4,677,875 | +0.06(+0.30%) |
Sep 09, 2014 | 19.12 | 19.13 | 18.99 | 19.09 | 7,137,129 | +0.08(+0.42%) |
Sep 08, 2014 | 18.99 | 19.11 | 18.97 | 19.01 | 9,259,410 | -0.26(-1.37%) |
Sep 05, 2014 | 19.28 | 19.39 | 19.28 | 19.28 | 11,538,394 | -0.34(-1.73%) |
Sep 04, 2014 | 19.77 | 19.79 | 19.59 | 19.61 | 5,536,485 | -0.21(-1.07%) |
Sep 03, 2014 | 19.98 | 19.98 | 19.73 | 19.83 | 8,479,134 | +0.13(+0.64%) |