Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.90 | 22.00 | 21.54 | 21.56 | 793,253 | -0.13(-0.58%) |
Nov 26, 2014 | 21.48 | 21.69 | 21.69 | 21.69 | 3,655,045 | +0.22(+1.02%) |
Nov 25, 2014 | 21.32 | 21.48 | 21.19 | 21.47 | 1,386,855 | +0.14(+0.67%) |
Nov 24, 2014 | 21.24 | 21.37 | 21.13 | 21.33 | 1,498,751 | +0.10(+0.48%) |
Nov 21, 2014 | 21.25 | 21.38 | 21.07 | 21.23 | 1,838,819 | +0.19(+0.92%) |
Nov 20, 2014 | 20.75 | 21.09 | 20.74 | 21.03 | 1,344,746 | +0.19(+0.93%) |
Nov 19, 2014 | 20.93 | 20.96 | 20.69 | 20.84 | 2,108,395 | -0.04(-0.20%) |
Nov 18, 2014 | 21.03 | 21.19 | 20.82 | 20.88 | 1,688,076 | -0.08(-0.40%) |
Nov 17, 2014 | 20.89 | 21.12 | 20.89 | 20.96 | 1,548,513 | +0.02(+0.08%) |
Nov 14, 2014 | 20.94 | 21.08 | 20.77 | 20.95 | 1,404,691 | +0.07(+0.32%) |
Nov 13, 2014 | 20.67 | 21.00 | 20.67 | 20.88 | 1,844,240 | +0.12(+0.57%) |
Nov 12, 2014 | 20.59 | 20.79 | 20.45 | 20.76 | 1,613,709 | +0.14(+0.69%) |
Nov 11, 2014 | 20.68 | 20.77 | 20.56 | 20.62 | 1,226,474 | -0.03(-0.12%) |
Nov 10, 2014 | 20.59 | 20.86 | 20.59 | 20.65 | 1,222,279 | +0.04(+0.20%) |
Nov 07, 2014 | 20.00 | 20.97 | 19.95 | 20.60 | 6,489,398 | +0.94(+4.78%) |
Nov 06, 2014 | 19.61 | 19.79 | 19.44 | 19.66 | 2,749,191 | +0.04(+0.21%) |
Nov 05, 2014 | 19.47 | 19.65 | 19.27 | 19.62 | 2,215,796 | +0.34(+1.74%) |
Nov 04, 2014 | 19.10 | 19.32 | 18.97 | 19.28 | 1,866,819 | +0.10(+0.53%) |
Nov 03, 2014 | 19.44 | 19.60 | 19.15 | 19.18 | 2,372,627 | -0.20(-1.04%) |
Oct 31, 2014 | 19.28 | 19.52 | 19.20 | 19.39 | 1,474,336 | +0.33(+1.72%) |
Oct 30, 2014 | 18.97 | 19.23 | 18.89 | 19.06 | 1,665,919 | +0.03(+0.18%) |
Oct 29, 2014 | 19.07 | 19.10 | 18.90 | 19.02 | 1,957,844 | -0.03(-0.13%) |
Oct 28, 2014 | 19.06 | 19.09 | 18.94 | 19.05 | 3,401,163 | +0.12(+0.62%) |
Oct 27, 2014 | 18.87 | 19.02 | 19.02 | 18.93 | 1,135,427 | -0.08(-0.44%) |
Oct 24, 2014 | 19.12 | 19.15 | 18.92 | 19.02 | 1,529,070 | -0.04(-0.22%) |
Oct 23, 2014 | 19.14 | 19.28 | 19.02 | 19.06 | 1,235,377 | +0.13(+0.67%) |
Oct 22, 2014 | 18.97 | 19.41 | 18.92 | 18.93 | 2,031,348 | +0.00(+0.00%) |
Oct 21, 2014 | 18.50 | 18.97 | 18.50 | 18.93 | 2,443,680 | +0.56(+3.06%) |
Oct 20, 2014 | 18.36 | 18.50 | 18.33 | 18.37 | 1,726,890 | -0.07(-0.36%) |
Oct 17, 2014 | 18.48 | 18.55 | 18.29 | 18.44 | 1,793,398 | +0.21(+1.15%) |
Oct 16, 2014 | 17.15 | 18.29 | 17.08 | 18.23 | 2,907,219 | +0.75(+4.28%) |
Oct 15, 2014 | 17.32 | 17.59 | 16.82 | 17.48 | 3,598,827 | -0.13(-0.76%) |
Oct 14, 2014 | 17.45 | 17.82 | 17.42 | 17.61 | 1,513,191 | +0.18(+1.06%) |
Oct 13, 2014 | 18.11 | 18.34 | 17.42 | 17.43 | 2,640,854 | -0.63(-3.49%) |
Oct 10, 2014 | 18.36 | 18.44 | 18.06 | 18.06 | 2,882,940 | -0.35(-1.92%) |
Oct 09, 2014 | 18.79 | 18.87 | 18.29 | 18.41 | 2,260,318 | -0.39(-2.06%) |
Oct 08, 2014 | 18.74 | 18.91 | 18.52 | 18.80 | 1,974,966 | +0.07(+0.36%) |
Oct 07, 2014 | 18.59 | 19.04 | 18.52 | 18.73 | 2,194,710 | +0.00(+0.00%) |
Oct 06, 2014 | 18.95 | 19.13 | 18.73 | 18.73 | 1,707,997 | -0.13(-0.67%) |
Oct 03, 2014 | 18.54 | 18.97 | 18.47 | 18.86 | 1,919,763 | +0.50(+2.70%) |
Oct 02, 2014 | 18.18 | 18.45 | 17.98 | 18.36 | 2,639,275 | +0.15(+0.83%) |
Oct 01, 2014 | 18.53 | 18.64 | 18.07 | 18.21 | 3,626,769 | -0.40(-2.17%) |
Sep 30, 2014 | 18.96 | 18.97 | 18.60 | 18.61 | 1,801,579 | -0.29(-1.55%) |
Sep 29, 2014 | 18.84 | 18.99 | 18.67 | 18.91 | 1,193,092 | -0.14(-0.75%) |
Sep 26, 2014 | 18.91 | 19.21 | 18.88 | 19.05 | 1,101,590 | +0.18(+0.98%) |
Sep 25, 2014 | 19.06 | 19.06 | 18.73 | 18.86 | 2,050,864 | -0.24(-1.27%) |
Sep 24, 2014 | 18.88 | 19.19 | 18.71 | 19.11 | 2,606,632 | +0.24(+1.25%) |
Sep 23, 2014 | 19.11 | 19.27 | 18.81 | 18.87 | 5,482,835 | -0.34(-1.75%) |
Sep 22, 2014 | 19.50 | 19.55 | 19.16 | 19.21 | 2,383,535 | -0.29(-1.51%) |
Sep 19, 2014 | 19.84 | 19.90 | 19.33 | 19.50 | 3,208,735 | -0.29(-1.44%) |
Sep 18, 2014 | 19.96 | 19.99 | 19.73 | 19.79 | 1,051,104 | -0.08(-0.42%) |
Sep 17, 2014 | 19.91 | 20.10 | 19.82 | 19.87 | 1,311,754 | +0.01(+0.04%) |
Sep 16, 2014 | 19.80 | 19.99 | 19.72 | 19.86 | 1,148,089 | +0.03(+0.17%) |
Sep 15, 2014 | 19.91 | 19.94 | 19.79 | 19.83 | 1,138,392 | -0.08(-0.38%) |
Sep 12, 2014 | 19.99 | 20.04 | 19.82 | 19.91 | 1,441,270 | -0.08(-0.42%) |
Sep 11, 2014 | 19.81 | 20.11 | 19.81 | 19.99 | 1,460,924 | +0.08(+0.42%) |
Sep 10, 2014 | 19.74 | 19.95 | 19.55 | 19.91 | 1,624,159 | +0.18(+0.94%) |
Sep 09, 2014 | 20.14 | 20.14 | 19.71 | 19.72 | 1,733,827 | -0.45(-2.25%) |
Sep 08, 2014 | 20.29 | 20.44 | 20.10 | 20.18 | 1,118,372 | -0.15(-0.74%) |
Sep 05, 2014 | 20.39 | 20.44 | 20.15 | 20.33 | 1,559,816 | -0.10(-0.49%) |
Sep 04, 2014 | 20.57 | 20.73 | 20.39 | 20.43 | 1,631,478 | -0.08(-0.37%) |
Sep 03, 2014 | 20.60 | 20.74 | 20.40 | 20.50 | 1,658,256 | -0.07(-0.33%) |