Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.65 | 18.65 | 18.07 | 18.15 | 2,066,174 | -1.60(-8.11%) |
Nov 26, 2014 | 20.13 | 19.75 | 19.75 | 19.75 | 1,588,446 | -0.52(-2.55%) |
Nov 25, 2014 | 20.52 | 20.68 | 20.08 | 20.27 | 2,267,963 | -0.14(-0.68%) |
Nov 24, 2014 | 20.87 | 20.90 | 20.35 | 20.41 | 1,360,324 | -0.48(-2.32%) |
Nov 21, 2014 | 20.73 | 21.05 | 20.69 | 20.89 | 1,767,579 | +0.48(+2.37%) |
Nov 20, 2014 | 19.97 | 20.42 | 19.93 | 20.41 | 2,069,988 | +0.47(+2.35%) |
Nov 19, 2014 | 20.02 | 20.12 | 19.86 | 19.94 | 1,603,689 | -0.14(-0.70%) |
Nov 18, 2014 | 20.17 | 20.27 | 20.02 | 20.08 | 1,638,213 | -0.10(-0.49%) |
Nov 17, 2014 | 20.25 | 20.36 | 20.03 | 20.18 | 1,975,644 | -0.26(-1.29%) |
Nov 14, 2014 | 19.95 | 20.44 | 19.88 | 20.44 | 2,032,973 | +0.67(+3.36%) |
Nov 13, 2014 | 20.67 | 20.67 | 19.66 | 19.77 | 3,438,011 | -0.94(-4.52%) |
Nov 12, 2014 | 20.40 | 20.96 | 20.32 | 20.71 | 2,147,888 | +0.17(+0.84%) |
Nov 11, 2014 | 20.45 | 20.73 | 20.23 | 20.54 | 1,459,651 | +0.14(+0.68%) |
Nov 10, 2014 | 20.96 | 21.14 | 20.30 | 20.40 | 1,948,914 | -0.34(-1.62%) |
Nov 07, 2014 | 20.27 | 20.92 | 20.27 | 20.73 | 2,815,953 | +0.58(+2.89%) |
Nov 06, 2014 | 20.14 | 20.36 | 19.77 | 20.15 | 1,654,394 | -0.18(-0.89%) |
Nov 05, 2014 | 19.57 | 20.44 | 19.41 | 20.33 | 2,392,456 | +1.01(+5.23%) |
Nov 04, 2014 | 19.49 | 19.49 | 18.98 | 19.32 | 2,448,486 | -0.44(-2.24%) |
Nov 03, 2014 | 20.33 | 20.34 | 19.73 | 19.77 | 1,358,618 | -0.57(-2.79%) |
Oct 31, 2014 | 19.92 | 20.35 | 19.87 | 20.33 | 1,460,214 | +0.30(+1.48%) |
Oct 30, 2014 | 20.33 | 20.44 | 19.97 | 20.04 | 1,314,598 | -0.43(-2.09%) |
Oct 29, 2014 | 20.65 | 20.92 | 20.30 | 20.46 | 3,322,596 | -0.07(-0.36%) |
Oct 28, 2014 | 19.86 | 20.55 | 19.77 | 20.54 | 2,621,259 | +0.71(+3.60%) |
Oct 27, 2014 | 19.94 | 20.08 | 20.08 | 19.82 | 2,005,959 | -0.25(-1.27%) |
Oct 24, 2014 | 20.45 | 20.69 | 20.05 | 20.08 | 2,803,256 | -0.34(-1.65%) |
Oct 23, 2014 | 19.67 | 20.61 | 19.54 | 20.41 | 4,757,353 | +1.25(+6.51%) |
Oct 22, 2014 | 19.59 | 19.65 | 19.11 | 19.17 | 3,816,139 | -0.39(-1.97%) |
Oct 21, 2014 | 19.39 | 19.59 | 19.26 | 19.55 | 4,917,751 | +0.34(+1.80%) |
Oct 20, 2014 | 19.18 | 19.38 | 18.99 | 19.21 | 2,493,589 | +0.00(+0.00%) |
Oct 17, 2014 | 19.49 | 19.55 | 19.10 | 19.21 | 2,766,897 | -0.03(-0.17%) |
Oct 16, 2014 | 18.77 | 19.40 | 18.68 | 19.24 | 4,186,285 | +0.12(+0.64%) |
Oct 15, 2014 | 19.21 | 19.30 | 18.78 | 19.12 | 4,748,879 | -0.30(-1.56%) |
Oct 14, 2014 | 19.77 | 19.83 | 19.33 | 19.42 | 2,751,640 | -0.25(-1.29%) |
Oct 13, 2014 | 19.91 | 20.20 | 19.63 | 19.68 | 2,264,566 | -0.32(-1.60%) |
Oct 10, 2014 | 20.23 | 20.38 | 19.89 | 20.00 | 2,299,267 | -0.40(-1.97%) |
Oct 09, 2014 | 20.93 | 20.95 | 20.34 | 20.40 | 2,536,533 | -0.65(-3.08%) |
Oct 08, 2014 | 21.15 | 21.15 | 20.50 | 21.05 | 2,445,176 | -0.12(-0.58%) |
Oct 07, 2014 | 21.30 | 21.56 | 21.15 | 21.17 | 1,548,432 | -0.27(-1.26%) |
Oct 06, 2014 | 21.53 | 21.58 | 21.24 | 21.44 | 1,462,425 | +0.06(+0.27%) |
Oct 03, 2014 | 21.67 | 21.71 | 21.29 | 21.38 | 1,150,361 | -0.33(-1.51%) |
Oct 02, 2014 | 21.52 | 21.86 | 21.16 | 21.71 | 2,297,095 | +0.17(+0.80%) |
Oct 01, 2014 | 22.08 | 22.08 | 21.41 | 21.54 | 1,686,610 | -0.53(-2.42%) |
Sep 30, 2014 | 22.28 | 22.34 | 21.82 | 22.07 | 1,328,162 | -0.28(-1.25%) |
Sep 29, 2014 | 22.36 | 22.45 | 22.07 | 22.35 | 934,117 | -0.13(-0.58%) |
Sep 26, 2014 | 22.18 | 22.61 | 22.04 | 22.48 | 1,328,736 | +0.31(+1.41%) |
Sep 25, 2014 | 22.84 | 22.85 | 22.16 | 22.17 | 1,757,043 | -0.80(-3.50%) |
Sep 24, 2014 | 23.21 | 23.30 | 22.95 | 22.98 | 2,903,578 | -0.30(-1.27%) |
Sep 23, 2014 | 23.04 | 23.48 | 23.00 | 23.27 | 963,356 | +0.16(+0.71%) |
Sep 22, 2014 | 23.49 | 23.51 | 23.10 | 23.11 | 2,035,794 | -0.50(-2.12%) |
Sep 19, 2014 | 23.80 | 23.97 | 23.40 | 23.61 | 1,736,418 | -0.25(-1.03%) |
Sep 18, 2014 | 24.45 | 24.64 | 23.76 | 23.86 | 2,379,719 | -0.68(-2.78%) |
Sep 17, 2014 | 25.05 | 25.10 | 24.52 | 24.54 | 1,163,238 | -0.53(-2.13%) |
Sep 16, 2014 | 24.95 | 25.35 | 24.77 | 25.07 | 1,020,278 | +0.17(+0.69%) |
Sep 15, 2014 | 24.62 | 24.94 | 24.39 | 24.90 | 1,285,369 | +0.25(+1.00%) |
Sep 12, 2014 | 24.70 | 24.75 | 24.44 | 24.65 | 1,087,519 | -0.17(-0.69%) |
Sep 11, 2014 | 24.82 | 24.84 | 24.57 | 24.82 | 804,010 | -0.33(-1.31%) |
Sep 10, 2014 | 25.06 | 25.17 | 24.82 | 25.15 | 1,188,581 | +0.09(+0.36%) |
Sep 09, 2014 | 25.05 | 25.18 | 24.87 | 25.06 | 1,418,805 | -0.09(-0.36%) |
Sep 08, 2014 | 25.56 | 25.57 | 25.04 | 25.15 | 1,002,219 | -0.54(-2.11%) |
Sep 05, 2014 | 25.74 | 25.84 | 25.45 | 25.69 | 1,128,504 | -0.05(-0.19%) |
Sep 04, 2014 | 25.85 | 25.98 | 25.59 | 25.74 | 1,307,094 | -0.03(-0.13%) |
Sep 03, 2014 | 25.71 | 25.87 | 25.69 | 25.78 | 797,393 | +0.16(+0.61%) |