Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.21 | 20.21 | 17.11 | 17.16 | 1,085,252 | -3.47(-16.83%) |
Nov 26, 2014 | 21.64 | 20.64 | 20.64 | 20.64 | 967,742 | -1.47(-6.66%) |
Nov 25, 2014 | 22.53 | 22.77 | 21.62 | 22.11 | 738,157 | -0.33(-1.48%) |
Nov 24, 2014 | 22.48 | 22.85 | 21.99 | 22.44 | 608,754 | -0.15(-0.65%) |
Nov 21, 2014 | 22.41 | 23.09 | 22.28 | 22.59 | 684,646 | +0.65(+2.98%) |
Nov 20, 2014 | 21.13 | 22.20 | 20.98 | 21.93 | 580,609 | +0.74(+3.50%) |
Nov 19, 2014 | 21.11 | 21.75 | 20.44 | 21.19 | 703,996 | +0.10(+0.46%) |
Nov 18, 2014 | 21.15 | 21.83 | 20.71 | 21.09 | 675,080 | -0.20(-0.96%) |
Nov 17, 2014 | 22.20 | 22.47 | 21.00 | 21.30 | 974,633 | -1.15(-5.13%) |
Nov 14, 2014 | 21.77 | 22.50 | 21.47 | 22.45 | 814,797 | +0.68(+3.14%) |
Nov 13, 2014 | 22.53 | 22.84 | 21.51 | 21.77 | 1,104,232 | -1.00(-4.41%) |
Nov 12, 2014 | 22.43 | 23.29 | 22.26 | 22.77 | 928,739 | -0.01(-0.04%) |
Nov 11, 2014 | 22.36 | 22.98 | 21.74 | 22.78 | 951,477 | +0.73(+3.32%) |
Nov 10, 2014 | 23.86 | 24.66 | 22.03 | 22.05 | 1,310,160 | -1.40(-5.95%) |
Nov 07, 2014 | 22.07 | 23.46 | 21.89 | 23.45 | 1,046,671 | +1.50(+6.85%) |
Nov 06, 2014 | 21.34 | 22.01 | 20.24 | 21.94 | 1,209,443 | -0.33(-1.49%) |
Nov 05, 2014 | 21.95 | 22.84 | 21.32 | 22.27 | 725,409 | +0.83(+3.87%) |
Nov 04, 2014 | 22.04 | 22.35 | 21.20 | 21.45 | 858,749 | -1.28(-5.62%) |
Nov 03, 2014 | 23.82 | 24.35 | 22.52 | 22.72 | 892,941 | -0.96(-4.04%) |
Oct 31, 2014 | 22.87 | 23.79 | 21.32 | 23.68 | 942,449 | +0.60(+2.62%) |
Oct 30, 2014 | 23.84 | 24.20 | 22.62 | 23.07 | 1,079,700 | -0.99(-4.10%) |
Oct 29, 2014 | 23.88 | 24.67 | 23.72 | 24.06 | 1,021,394 | +0.33(+1.40%) |
Oct 28, 2014 | 22.14 | 23.78 | 21.81 | 23.73 | 906,919 | +1.85(+8.47%) |
Oct 27, 2014 | 22.04 | 22.57 | 22.57 | 21.87 | 899,556 | -0.69(-3.07%) |
Oct 24, 2014 | 22.81 | 22.94 | 22.23 | 22.57 | 564,262 | -0.18(-0.77%) |
Oct 23, 2014 | 22.50 | 23.28 | 21.99 | 22.74 | 773,671 | +0.68(+3.10%) |
Oct 22, 2014 | 23.86 | 24.10 | 22.02 | 22.06 | 927,885 | -1.70(-7.15%) |
Oct 21, 2014 | 22.80 | 23.78 | 22.79 | 23.76 | 849,017 | +1.06(+4.69%) |
Oct 20, 2014 | 22.01 | 22.69 | 21.70 | 22.69 | 765,250 | +0.79(+3.61%) |
Oct 17, 2014 | 23.35 | 24.00 | 21.49 | 21.90 | 1,361,243 | -0.98(-4.26%) |
Oct 16, 2014 | 20.78 | 23.42 | 20.63 | 22.88 | 1,885,205 | +1.35(+6.25%) |
Oct 15, 2014 | 18.64 | 21.56 | 17.51 | 21.53 | 2,421,753 | +2.41(+12.60%) |
Oct 14, 2014 | 19.59 | 20.50 | 18.89 | 19.12 | 1,568,086 | +0.03(+0.15%) |
Oct 13, 2014 | 19.98 | 20.42 | 18.87 | 19.09 | 1,630,080 | -1.17(-5.78%) |
Oct 10, 2014 | 19.92 | 20.88 | 18.67 | 20.26 | 2,597,773 | +0.21(+1.07%) |
Oct 09, 2014 | 21.49 | 21.53 | 20.03 | 20.05 | 1,157,197 | -1.79(-8.18%) |
Oct 08, 2014 | 21.66 | 21.86 | 20.40 | 21.84 | 1,364,050 | -0.02(-0.09%) |
Oct 07, 2014 | 22.51 | 22.77 | 21.84 | 21.86 | 786,156 | -0.93(-4.07%) |
Oct 06, 2014 | 23.16 | 23.23 | 22.15 | 22.78 | 649,733 | -0.30(-1.31%) |
Oct 03, 2014 | 23.39 | 23.69 | 22.68 | 23.08 | 852,939 | -0.16(-0.67%) |
Oct 02, 2014 | 23.53 | 23.55 | 22.04 | 23.24 | 1,432,268 | -0.54(-2.26%) |
Oct 01, 2014 | 25.12 | 25.46 | 23.67 | 23.78 | 1,003,600 | -1.44(-5.73%) |
Sep 30, 2014 | 25.46 | 25.68 | 24.69 | 25.22 | 1,477,990 | -0.14(-0.54%) |
Sep 29, 2014 | 24.53 | 25.37 | 24.49 | 25.36 | 762,933 | +0.55(+2.20%) |
Sep 26, 2014 | 24.38 | 25.01 | 24.11 | 24.81 | 600,850 | +0.45(+1.84%) |
Sep 25, 2014 | 24.98 | 24.98 | 24.12 | 24.36 | 954,116 | -0.81(-3.22%) |
Sep 24, 2014 | 24.44 | 25.30 | 24.04 | 25.17 | 758,118 | +0.79(+3.24%) |
Sep 23, 2014 | 24.09 | 25.06 | 24.09 | 24.38 | 1,007,412 | +0.13(+0.52%) |
Sep 22, 2014 | 25.11 | 25.11 | 24.06 | 24.26 | 947,890 | -1.08(-4.27%) |
Sep 19, 2014 | 25.68 | 25.80 | 25.09 | 25.34 | 1,874,561 | -0.33(-1.29%) |
Sep 18, 2014 | 26.19 | 26.71 | 25.43 | 25.67 | 1,033,682 | -0.25(-0.98%) |
Sep 17, 2014 | 25.78 | 26.39 | 25.60 | 25.92 | 1,111,394 | +0.25(+0.99%) |
Sep 16, 2014 | 24.81 | 26.02 | 24.80 | 25.67 | 1,308,521 | +0.95(+3.83%) |
Sep 15, 2014 | 24.08 | 24.74 | 23.81 | 24.72 | 1,142,496 | +0.65(+2.72%) |
Sep 12, 2014 | 23.86 | 24.34 | 23.58 | 24.07 | 1,129,763 | +0.18(+0.73%) |
Sep 11, 2014 | 23.64 | 24.17 | 23.16 | 23.89 | 2,453,900 | -0.13(-0.53%) |
Sep 10, 2014 | 24.05 | 24.10 | 23.12 | 24.02 | 1,033,168 | +0.05(+0.20%) |
Sep 09, 2014 | 24.63 | 25.07 | 23.67 | 23.97 | 921,830 | -0.53(-2.15%) |
Sep 08, 2014 | 25.65 | 25.68 | 24.13 | 24.50 | 819,763 | -1.13(-4.42%) |
Sep 05, 2014 | 25.23 | 25.76 | 25.22 | 25.63 | 474,382 | +0.32(+1.27%) |
Sep 04, 2014 | 26.50 | 26.86 | 25.06 | 25.31 | 885,977 | -1.16(-4.39%) |
Sep 03, 2014 | 26.85 | 26.93 | 26.14 | 26.47 | 407,291 | -0.17(-0.62%) |