Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.55 | 17.91 | 17.27 | 17.34 | 794,972 | -1.45(-7.71%) |
Nov 26, 2014 | 18.51 | 18.79 | 18.79 | 18.79 | 1,489,244 | +0.19(+1.00%) |
Nov 25, 2014 | 18.71 | 19.13 | 18.56 | 18.61 | 1,109,851 | -0.10(-0.54%) |
Nov 24, 2014 | 19.45 | 19.49 | 18.67 | 18.71 | 683,807 | -0.77(-3.94%) |
Nov 21, 2014 | 19.73 | 19.96 | 19.44 | 19.47 | 696,237 | -0.08(-0.42%) |
Nov 20, 2014 | 19.19 | 19.60 | 19.08 | 19.56 | 626,348 | +0.41(+2.16%) |
Nov 19, 2014 | 18.81 | 19.17 | 18.81 | 19.14 | 597,300 | +0.28(+1.51%) |
Nov 18, 2014 | 18.78 | 19.14 | 18.78 | 18.86 | 573,918 | -0.01(-0.08%) |
Nov 17, 2014 | 18.90 | 19.03 | 18.54 | 18.87 | 957,595 | -0.17(-0.92%) |
Nov 14, 2014 | 19.49 | 19.70 | 19.00 | 19.05 | 873,028 | -0.46(-2.38%) |
Nov 13, 2014 | 19.93 | 20.10 | 19.39 | 19.51 | 642,343 | -0.45(-2.28%) |
Nov 12, 2014 | 19.94 | 20.10 | 19.75 | 19.97 | 500,705 | +0.03(+0.13%) |
Nov 11, 2014 | 19.86 | 20.00 | 19.56 | 19.94 | 381,273 | +0.08(+0.40%) |
Nov 10, 2014 | 20.19 | 20.45 | 19.77 | 19.86 | 437,960 | -0.24(-1.19%) |
Nov 07, 2014 | 19.64 | 20.28 | 19.61 | 20.10 | 500,012 | +0.60(+3.07%) |
Nov 06, 2014 | 19.54 | 19.71 | 19.28 | 19.50 | 687,966 | -0.05(-0.26%) |
Nov 05, 2014 | 19.83 | 19.89 | 19.43 | 19.55 | 946,921 | -0.53(-2.66%) |
Nov 04, 2014 | 20.33 | 20.56 | 19.73 | 20.09 | 759,166 | -0.33(-1.61%) |
Nov 03, 2014 | 20.68 | 20.79 | 20.39 | 20.42 | 530,951 | -0.27(-1.33%) |
Oct 31, 2014 | 20.68 | 20.95 | 20.44 | 20.69 | 579,622 | -0.06(-0.29%) |
Oct 30, 2014 | 20.72 | 20.90 | 20.52 | 20.75 | 349,673 | +0.04(+0.19%) |
Oct 29, 2014 | 21.25 | 21.28 | 20.50 | 20.71 | 833,342 | -0.41(-1.96%) |
Oct 28, 2014 | 20.74 | 21.18 | 20.67 | 21.12 | 586,120 | +0.42(+2.03%) |
Oct 27, 2014 | 20.92 | 21.04 | 21.04 | 20.70 | 427,090 | -0.33(-1.59%) |
Oct 24, 2014 | 20.71 | 21.08 | 20.58 | 21.04 | 701,131 | +0.34(+1.64%) |
Oct 23, 2014 | 20.19 | 20.79 | 20.16 | 20.70 | 588,403 | +0.64(+3.21%) |
Oct 22, 2014 | 20.60 | 20.70 | 20.04 | 20.06 | 521,177 | -0.55(-2.68%) |
Oct 21, 2014 | 20.47 | 20.65 | 20.25 | 20.61 | 694,714 | +0.35(+1.74%) |
Oct 20, 2014 | 20.00 | 20.39 | 19.93 | 20.25 | 422,633 | +0.25(+1.24%) |
Oct 17, 2014 | 20.10 | 20.30 | 19.86 | 20.01 | 745,586 | +0.21(+1.08%) |
Oct 16, 2014 | 18.82 | 19.98 | 18.66 | 19.79 | 996,432 | +0.65(+3.41%) |
Oct 15, 2014 | 17.66 | 19.18 | 17.22 | 19.14 | 1,882,553 | +0.60(+3.22%) |
Oct 14, 2014 | 19.18 | 19.65 | 18.49 | 18.54 | 1,613,332 | -0.30(-1.61%) |
Oct 13, 2014 | 19.93 | 20.20 | 15.15 | 18.85 | 1,074,216 | -1.12(-5.63%) |
Oct 10, 2014 | 19.44 | 20.42 | 19.18 | 19.97 | 1,182,582 | +0.28(+1.41%) |
Oct 09, 2014 | 20.17 | 20.34 | 19.64 | 19.69 | 1,080,915 | -0.53(-2.61%) |
Oct 08, 2014 | 20.43 | 20.43 | 19.62 | 20.22 | 1,381,007 | -0.42(-2.02%) |
Oct 07, 2014 | 20.98 | 21.06 | 20.62 | 20.64 | 696,636 | -0.43(-2.03%) |
Oct 06, 2014 | 20.73 | 21.27 | 20.72 | 21.07 | 696,187 | +0.46(+2.22%) |
Oct 03, 2014 | 20.64 | 20.83 | 20.48 | 20.61 | 664,000 | -0.10(-0.48%) |
Oct 02, 2014 | 20.78 | 20.80 | 20.20 | 20.71 | 843,073 | -0.06(-0.31%) |
Oct 01, 2014 | 20.84 | 20.92 | 20.67 | 20.77 | 640,861 | -0.19(-0.93%) |
Sep 30, 2014 | 20.66 | 21.07 | 20.54 | 20.97 | 852,196 | +0.17(+0.81%) |
Sep 29, 2014 | 20.69 | 21.03 | 20.49 | 20.80 | 767,105 | -0.42(-1.99%) |
Sep 26, 2014 | 21.03 | 21.43 | 19.97 | 21.22 | 1,303,899 | -0.12(-0.56%) |
Sep 25, 2014 | 21.73 | 21.77 | 21.11 | 21.34 | 731,601 | -0.50(-2.30%) |
Sep 24, 2014 | 21.95 | 22.02 | 21.29 | 21.84 | 1,432,365 | -0.19(-0.86%) |
Sep 23, 2014 | 22.19 | 22.34 | 21.86 | 22.03 | 670,810 | -0.26(-1.17%) |
Sep 22, 2014 | 22.82 | 22.93 | 22.10 | 22.29 | 924,923 | -0.68(-2.98%) |
Sep 19, 2014 | 23.58 | 23.74 | 22.97 | 22.98 | 908,586 | -0.61(-2.61%) |
Sep 18, 2014 | 23.24 | 23.69 | 23.10 | 23.59 | 368,322 | +0.38(+1.62%) |
Sep 17, 2014 | 23.48 | 23.48 | 23.04 | 23.21 | 395,008 | -0.26(-1.10%) |
Sep 16, 2014 | 23.17 | 23.57 | 23.10 | 23.47 | 351,501 | +0.40(+1.72%) |
Sep 15, 2014 | 23.21 | 23.28 | 22.98 | 23.08 | 368,304 | -0.21(-0.92%) |
Sep 12, 2014 | 23.66 | 23.69 | 23.17 | 23.29 | 406,060 | -0.44(-1.86%) |
Sep 11, 2014 | 23.43 | 23.79 | 23.41 | 23.73 | 453,032 | +0.30(+1.27%) |
Sep 10, 2014 | 23.43 | 23.51 | 23.33 | 23.43 | 293,897 | -0.08(-0.36%) |
Sep 09, 2014 | 23.21 | 23.58 | 22.95 | 23.52 | 421,242 | +0.16(+0.70%) |
Sep 08, 2014 | 23.48 | 23.61 | 23.26 | 23.35 | 356,375 | -0.33(-1.38%) |
Sep 05, 2014 | 23.77 | 23.91 | 23.55 | 23.68 | 468,127 | -0.21(-0.87%) |
Sep 04, 2014 | 24.05 | 24.25 | 23.76 | 23.89 | 592,204 | -0.16(-0.66%) |
Sep 03, 2014 | 23.56 | 24.16 | 23.50 | 24.05 | 1,108,202 | +0.69(+2.95%) |