Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.77 | 16.82 | 16.15 | 16.21 | 1,915,337 | -1.67(-9.34%) |
Nov 26, 2014 | 17.91 | 17.88 | 17.88 | 17.88 | 598,200 | -0.09(-0.50%) |
Nov 25, 2014 | 18.64 | 18.68 | 17.94 | 17.97 | 799,073 | -0.50(-2.71%) |
Nov 24, 2014 | 18.59 | 18.79 | 18.39 | 18.47 | 358,393 | -0.21(-1.12%) |
Nov 21, 2014 | 18.71 | 18.73 | 18.43 | 18.68 | 384,250 | +0.25(+1.36%) |
Nov 20, 2014 | 18.30 | 18.50 | 18.20 | 18.43 | 246,735 | +0.31(+1.71%) |
Nov 19, 2014 | 18.20 | 18.34 | 18.02 | 18.12 | 484,856 | +0.03(+0.17%) |
Nov 18, 2014 | 18.28 | 18.31 | 18.07 | 18.09 | 330,750 | -0.33(-1.79%) |
Nov 17, 2014 | 18.26 | 18.47 | 18.22 | 18.42 | 156,716 | -0.07(-0.38%) |
Nov 14, 2014 | 18.22 | 18.59 | 18.14 | 18.49 | 494,872 | +0.32(+1.76%) |
Nov 13, 2014 | 18.60 | 18.62 | 18.02 | 18.17 | 933,011 | -0.58(-3.09%) |
Nov 12, 2014 | 18.82 | 19.04 | 18.71 | 18.75 | 255,017 | -0.17(-0.90%) |
Nov 11, 2014 | 18.89 | 19.06 | 18.66 | 18.92 | 327,613 | +0.06(+0.32%) |
Nov 10, 2014 | 19.45 | 19.45 | 18.83 | 18.86 | 433,249 | -0.33(-1.72%) |
Nov 07, 2014 | 19.18 | 19.44 | 19.15 | 19.19 | 404,625 | +0.12(+0.63%) |
Nov 06, 2014 | 18.98 | 19.14 | 18.84 | 19.07 | 463,665 | -0.25(-1.29%) |
Nov 05, 2014 | 18.89 | 19.41 | 18.89 | 19.32 | 591,595 | +0.47(+2.49%) |
Nov 04, 2014 | 18.85 | 18.88 | 18.57 | 18.85 | 1,046,725 | -0.31(-1.62%) |
Nov 03, 2014 | 19.68 | 19.84 | 19.11 | 19.16 | 578,349 | -0.63(-3.18%) |
Oct 31, 2014 | 19.51 | 19.80 | 19.47 | 19.79 | 342,373 | -0.08(-0.40%) |
Oct 30, 2014 | 19.99 | 20.04 | 19.80 | 19.87 | 249,042 | -0.33(-1.63%) |
Oct 29, 2014 | 20.15 | 20.35 | 20.05 | 20.20 | 425,010 | +0.27(+1.35%) |
Oct 28, 2014 | 19.86 | 19.98 | 19.74 | 19.93 | 444,364 | +0.14(+0.71%) |
Oct 27, 2014 | 19.55 | 19.88 | 19.46 | 19.79 | 645,090 | -0.17(-0.85%) |
Oct 24, 2014 | 19.90 | 19.96 | 19.69 | 19.96 | 368,270 | -0.15(-0.75%) |
Oct 23, 2014 | 19.95 | 20.22 | 19.90 | 20.11 | 805,693 | +0.40(+2.03%) |
Oct 22, 2014 | 20.38 | 20.39 | 19.66 | 19.71 | 751,954 | -0.56(-2.76%) |
Oct 21, 2014 | 20.30 | 20.46 | 20.02 | 20.27 | 496,132 | +0.12(+0.60%) |
Oct 20, 2014 | 20.08 | 20.21 | 19.81 | 20.15 | 754,061 | -0.09(-0.44%) |
Oct 17, 2014 | 20.28 | 20.50 | 20.09 | 20.24 | 784,402 | +0.13(+0.65%) |
Oct 16, 2014 | 19.60 | 20.67 | 19.49 | 20.11 | 804,196 | +0.32(+1.62%) |
Oct 15, 2014 | 19.81 | 20.05 | 19.60 | 19.79 | 890,728 | -0.14(-0.70%) |
Oct 14, 2014 | 20.70 | 20.70 | 19.79 | 19.93 | 660,929 | -0.82(-3.95%) |
Oct 13, 2014 | 20.75 | 20.95 | 20.55 | 20.75 | 327,595 | -0.14(-0.67%) |
Oct 10, 2014 | 20.88 | 21.08 | 20.58 | 20.89 | 366,602 | +0.08(+0.38%) |
Oct 09, 2014 | 21.21 | 21.26 | 20.75 | 20.81 | 522,301 | -0.63(-2.94%) |
Oct 08, 2014 | 21.53 | 21.53 | 21.24 | 21.44 | 443,978 | -0.33(-1.52%) |
Oct 07, 2014 | 22.01 | 22.02 | 21.71 | 21.77 | 178,971 | -0.43(-1.94%) |
Oct 06, 2014 | 22.01 | 22.26 | 21.75 | 22.20 | 292,260 | +0.19(+0.86%) |
Oct 03, 2014 | 22.28 | 22.33 | 21.90 | 22.01 | 318,057 | -0.41(-1.83%) |
Oct 02, 2014 | 22.00 | 22.44 | 21.91 | 22.42 | 504,424 | +0.15(+0.67%) |
Oct 01, 2014 | 22.58 | 22.86 | 22.21 | 22.27 | 371,969 | -0.17(-0.76%) |
Sep 30, 2014 | 23.18 | 23.20 | 22.31 | 22.44 | 289,011 | -0.81(-3.48%) |
Sep 29, 2014 | 22.85 | 23.30 | 22.85 | 23.25 | 237,755 | +0.25(+1.09%) |
Sep 26, 2014 | 22.80 | 23.09 | 22.76 | 23.00 | 160,990 | +0.26(+1.14%) |
Sep 25, 2014 | 22.93 | 22.96 | 22.64 | 22.74 | 132,844 | -0.14(-0.61%) |
Sep 24, 2014 | 22.53 | 22.94 | 22.38 | 22.88 | 301,945 | +0.41(+1.82%) |
Sep 23, 2014 | 22.37 | 22.62 | 22.29 | 22.47 | 148,912 | +0.18(+0.81%) |
Sep 22, 2014 | 22.44 | 22.47 | 22.19 | 22.29 | 180,947 | -0.26(-1.15%) |
Sep 19, 2014 | 22.52 | 22.66 | 22.39 | 22.55 | 231,991 | -0.04(-0.18%) |
Sep 18, 2014 | 23.00 | 23.00 | 22.57 | 22.59 | 185,927 | -0.27(-1.18%) |
Sep 17, 2014 | 23.03 | 23.05 | 22.81 | 22.86 | 104,823 | -0.19(-0.82%) |
Sep 16, 2014 | 22.73 | 23.16 | 22.72 | 23.05 | 230,698 | +0.50(+2.22%) |
Sep 15, 2014 | 22.34 | 22.64 | 22.32 | 22.55 | 241,725 | +0.11(+0.49%) |
Sep 12, 2014 | 22.59 | 22.73 | 22.38 | 22.44 | 123,589 | -0.23(-1.01%) |
Sep 11, 2014 | 22.15 | 22.74 | 22.11 | 22.67 | 300,627 | +0.33(+1.48%) |
Sep 10, 2014 | 22.47 | 22.48 | 22.19 | 22.34 | 343,254 | -0.24(-1.06%) |
Sep 09, 2014 | 22.69 | 22.75 | 22.55 | 22.58 | 164,409 | -0.08(-0.35%) |
Sep 08, 2014 | 22.39 | 22.66 | 22.36 | 22.66 | 304,868 | -0.14(-0.61%) |
Sep 05, 2014 | 23.05 | 23.07 | 22.64 | 22.80 | 233,177 | -0.30(-1.30%) |
Sep 04, 2014 | 23.13 | 23.23 | 22.98 | 23.10 | 159,118 | -0.18(-0.77%) |
Sep 03, 2014 | 22.95 | 23.41 | 22.89 | 23.28 | 330,275 | +0.57(+2.51%) |