Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.15 | 21.44 | 21.04 | 21.18 | 17,588,084 | +0.52(+2.52%) |
Nov 26, 2014 | 20.71 | 20.66 | 20.66 | 20.66 | 7,526,908 | +0.21(+1.01%) |
Nov 25, 2014 | 20.47 | 20.48 | 20.36 | 20.46 | 6,255,594 | -0.03(-0.13%) |
Nov 24, 2014 | 20.50 | 20.53 | 20.37 | 20.48 | 7,437,949 | -0.19(-0.93%) |
Nov 21, 2014 | 20.75 | 20.78 | 20.49 | 20.67 | 7,135,065 | +0.16(+0.76%) |
Nov 20, 2014 | 20.45 | 20.68 | 20.43 | 20.52 | 7,580,776 | -0.17(-0.81%) |
Nov 19, 2014 | 20.73 | 20.78 | 20.53 | 20.68 | 8,312,523 | +0.08(+0.39%) |
Nov 18, 2014 | 20.66 | 20.71 | 20.53 | 20.60 | 6,762,846 | -0.24(-1.14%) |
Nov 17, 2014 | 20.63 | 20.85 | 20.55 | 20.84 | 9,531,371 | +0.32(+1.55%) |
Nov 14, 2014 | 20.36 | 20.55 | 20.33 | 20.52 | 17,950,540 | +0.03(+0.17%) |
Nov 13, 2014 | 20.43 | 20.58 | 20.39 | 20.49 | 8,050,114 | +0.01(+0.03%) |
Nov 12, 2014 | 20.20 | 20.52 | 20.13 | 20.48 | 16,103,299 | +0.31(+1.55%) |
Nov 11, 2014 | 20.23 | 20.32 | 19.97 | 20.17 | 53,723,528 | +1.03(+5.39%) |
Nov 10, 2014 | 19.02 | 19.17 | 18.95 | 19.14 | 7,089,583 | -0.03(-0.15%) |
Nov 07, 2014 | 19.07 | 19.17 | 18.93 | 19.17 | 5,740,357 | +0.10(+0.52%) |
Nov 06, 2014 | 19.22 | 19.27 | 19.00 | 19.07 | 5,086,914 | -0.19(-0.96%) |
Nov 05, 2014 | 19.24 | 19.32 | 19.13 | 19.25 | 12,472,321 | +0.28(+1.50%) |
Nov 04, 2014 | 19.04 | 19.07 | 18.81 | 18.97 | 8,944,209 | -0.16(-0.82%) |
Nov 03, 2014 | 19.07 | 19.13 | 19.00 | 19.13 | 5,715,493 | -0.13(-0.66%) |
Oct 31, 2014 | 19.15 | 19.25 | 19.09 | 19.25 | 6,838,806 | +0.14(+0.76%) |
Oct 30, 2014 | 18.95 | 19.19 | 18.95 | 19.11 | 5,362,601 | +0.03(+0.15%) |
Oct 29, 2014 | 19.13 | 19.23 | 18.98 | 19.08 | 6,251,845 | -0.01(-0.03%) |
Oct 28, 2014 | 18.97 | 19.09 | 18.83 | 19.09 | 9,256,394 | +0.60(+3.26%) |
Oct 27, 2014 | 18.41 | 18.55 | 18.70 | 18.48 | 6,092,721 | -0.21(-1.15%) |
Oct 24, 2014 | 18.69 | 18.74 | 18.58 | 18.70 | 9,567,208 | +0.48(+2.64%) |
Oct 23, 2014 | 18.22 | 18.34 | 18.10 | 18.22 | 9,623,192 | +0.26(+1.42%) |
Oct 22, 2014 | 17.98 | 18.07 | 17.95 | 17.96 | 6,808,390 | -0.16(-0.90%) |
Oct 21, 2014 | 17.91 | 18.13 | 17.88 | 18.12 | 8,136,554 | +0.33(+1.86%) |
Oct 20, 2014 | 17.57 | 17.82 | 17.56 | 17.79 | 8,613,961 | +0.13(+0.72%) |
Oct 17, 2014 | 17.56 | 17.66 | 17.51 | 17.67 | 12,469,055 | +0.47(+2.73%) |
Oct 16, 2014 | 16.66 | 17.33 | 16.59 | 17.20 | 30,777,130 | -0.09(-0.50%) |
Oct 15, 2014 | 17.53 | 17.54 | 16.91 | 17.28 | 28,614,692 | -0.51(-2.87%) |
Oct 14, 2014 | 18.00 | 18.02 | 17.77 | 17.79 | 22,795,048 | -0.05(-0.29%) |
Oct 13, 2014 | 17.94 | 18.09 | 17.82 | 17.85 | 12,375,842 | -0.03(-0.19%) |
Oct 10, 2014 | 18.22 | 18.27 | 17.87 | 17.88 | 14,523,964 | -0.29(-1.59%) |
Oct 09, 2014 | 18.70 | 18.78 | 18.15 | 18.17 | 15,708,612 | -1.11(-5.74%) |
Oct 08, 2014 | 19.12 | 19.29 | 18.90 | 19.28 | 9,265,631 | +0.21(+1.12%) |
Oct 07, 2014 | 19.17 | 19.29 | 19.05 | 19.06 | 8,259,090 | -0.05(-0.27%) |
Oct 06, 2014 | 19.03 | 19.14 | 18.97 | 19.11 | 8,393,784 | +0.27(+1.45%) |
Oct 03, 2014 | 18.82 | 18.89 | 18.77 | 18.84 | 8,950,315 | +0.10(+0.56%) |
Oct 02, 2014 | 19.00 | 19.02 | 18.62 | 18.74 | 11,080,663 | -0.24(-1.25%) |
Oct 01, 2014 | 19.26 | 19.26 | 18.95 | 18.98 | 8,186,489 | -0.09(-0.46%) |
Sep 30, 2014 | 19.29 | 19.31 | 19.00 | 19.06 | 7,996,364 | -0.39(-2.00%) |
Sep 29, 2014 | 19.38 | 19.53 | 19.34 | 19.45 | 7,246,688 | +0.08(+0.42%) |
Sep 26, 2014 | 19.38 | 19.42 | 19.25 | 19.37 | 6,496,501 | +0.09(+0.45%) |
Sep 25, 2014 | 19.60 | 19.61 | 19.21 | 19.28 | 8,925,397 | -0.10(-0.51%) |
Sep 24, 2014 | 19.32 | 19.40 | 19.19 | 19.38 | 8,392,771 | +0.48(+2.55%) |
Sep 23, 2014 | 18.84 | 19.20 | 18.78 | 18.90 | 13,622,237 | -0.12(-0.64%) |
Sep 22, 2014 | 19.20 | 19.21 | 18.91 | 19.02 | 7,873,483 | -0.18(-0.94%) |
Sep 19, 2014 | 19.46 | 19.47 | 19.20 | 19.20 | 12,340,028 | -0.06(-0.30%) |
Sep 18, 2014 | 19.32 | 19.35 | 19.20 | 19.26 | 6,167,780 | +0.30(+1.59%) |
Sep 17, 2014 | 19.09 | 19.10 | 18.87 | 18.96 | 5,507,471 | -0.08(-0.43%) |
Sep 16, 2014 | 18.84 | 19.07 | 18.78 | 19.04 | 6,892,938 | +0.14(+0.74%) |
Sep 15, 2014 | 19.06 | 19.09 | 18.89 | 18.90 | 5,718,681 | -0.24(-1.26%) |
Sep 12, 2014 | 19.16 | 19.21 | 19.07 | 19.14 | 5,121,429 | -0.07(-0.35%) |
Sep 11, 2014 | 19.03 | 19.23 | 19.02 | 19.21 | 8,814,982 | -0.13(-0.66%) |
Sep 10, 2014 | 19.21 | 19.34 | 19.13 | 19.33 | 4,633,008 | +0.06(+0.30%) |
Sep 09, 2014 | 19.31 | 19.31 | 19.18 | 19.28 | 7,068,674 | +0.08(+0.42%) |
Sep 08, 2014 | 19.18 | 19.30 | 19.15 | 19.20 | 9,170,600 | -0.27(-1.37%) |
Sep 05, 2014 | 19.46 | 19.58 | 19.46 | 19.46 | 11,427,725 | -0.34(-1.73%) |
Sep 04, 2014 | 19.97 | 19.98 | 19.78 | 19.80 | 5,483,382 | -0.21(-1.07%) |
Sep 03, 2014 | 20.17 | 20.18 | 19.92 | 20.02 | 8,397,808 | +0.13(+0.64%) |