Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.56 | 18.67 | 18.41 | 18.59 | 1,472,409 | +0.06(+0.33%) |
Nov 26, 2014 | 18.64 | 18.53 | 18.53 | 18.53 | 2,942,006 | -0.08(-0.45%) |
Nov 25, 2014 | 18.80 | 18.97 | 18.52 | 18.62 | 4,456,535 | -0.06(-0.33%) |
Nov 24, 2014 | 18.55 | 18.71 | 18.51 | 18.68 | 2,877,325 | +0.18(+1.00%) |
Nov 21, 2014 | 18.54 | 18.72 | 18.47 | 18.49 | 6,012,227 | +0.17(+0.92%) |
Nov 20, 2014 | 17.95 | 18.47 | 17.85 | 18.32 | 5,027,768 | +0.34(+1.88%) |
Nov 19, 2014 | 17.98 | 18.07 | 17.81 | 17.99 | 3,866,425 | +0.02(+0.09%) |
Nov 18, 2014 | 17.68 | 18.12 | 17.66 | 17.97 | 6,002,185 | +0.31(+1.78%) |
Nov 17, 2014 | 17.74 | 17.81 | 17.49 | 17.66 | 3,861,594 | -0.16(-0.91%) |
Nov 14, 2014 | 17.76 | 18.00 | 17.73 | 17.82 | 3,124,239 | +0.01(+0.04%) |
Nov 13, 2014 | 17.81 | 17.95 | 17.72 | 17.81 | 3,992,223 | -0.01(-0.04%) |
Nov 12, 2014 | 17.82 | 17.88 | 17.66 | 17.82 | 3,170,388 | -0.02(-0.13%) |
Nov 11, 2014 | 17.79 | 17.92 | 17.76 | 17.84 | 2,905,892 | +0.03(+0.17%) |
Nov 10, 2014 | 17.95 | 18.09 | 17.72 | 17.81 | 3,753,750 | -0.13(-0.73%) |
Nov 07, 2014 | 17.82 | 18.02 | 17.78 | 17.94 | 5,086,365 | +0.16(+0.91%) |
Nov 06, 2014 | 17.31 | 17.83 | 17.31 | 17.78 | 5,931,359 | +0.51(+2.98%) |
Nov 05, 2014 | 17.17 | 17.31 | 17.05 | 17.26 | 7,143,957 | +0.22(+1.31%) |
Nov 04, 2014 | 16.98 | 17.18 | 16.91 | 17.04 | 6,020,168 | -0.02(-0.09%) |
Nov 03, 2014 | 16.98 | 17.16 | 16.83 | 17.06 | 9,018,506 | +0.10(+0.59%) |
Oct 31, 2014 | 16.91 | 17.10 | 16.73 | 16.96 | 9,310,749 | +0.21(+1.24%) |
Oct 30, 2014 | 16.63 | 17.04 | 16.63 | 16.75 | 7,808,110 | -0.01(-0.05%) |
Oct 29, 2014 | 17.11 | 17.15 | 16.58 | 16.76 | 6,459,414 | -0.25(-1.49%) |
Oct 28, 2014 | 16.74 | 17.16 | 16.43 | 17.01 | 15,496,931 | -0.64(-3.61%) |
Oct 27, 2014 | 17.49 | 17.74 | 17.73 | 17.65 | 7,131,935 | -0.08(-0.48%) |
Oct 24, 2014 | 17.64 | 17.76 | 17.38 | 17.73 | 3,314,758 | +0.12(+0.65%) |
Oct 23, 2014 | 17.54 | 17.81 | 17.54 | 17.62 | 2,320,991 | +0.26(+1.50%) |
Oct 22, 2014 | 17.36 | 17.76 | 17.32 | 17.36 | 6,418,027 | +0.13(+0.76%) |
Oct 21, 2014 | 17.17 | 17.33 | 17.03 | 17.23 | 8,651,421 | +0.11(+0.63%) |
Oct 20, 2014 | 16.68 | 17.16 | 16.59 | 17.12 | 6,492,117 | +0.47(+2.82%) |
Oct 17, 2014 | 16.40 | 16.73 | 16.36 | 16.65 | 6,447,379 | +0.35(+2.12%) |
Oct 16, 2014 | 15.70 | 16.41 | 15.61 | 16.30 | 7,431,390 | +0.28(+1.73%) |
Oct 15, 2014 | 15.69 | 16.07 | 15.24 | 16.03 | 15,158,348 | -0.07(-0.43%) |
Oct 14, 2014 | 16.17 | 16.33 | 15.60 | 16.10 | 12,168,140 | -0.02(-0.09%) |
Oct 13, 2014 | 16.83 | 17.04 | 16.06 | 16.11 | 11,347,866 | -0.91(-5.37%) |
Oct 10, 2014 | 17.48 | 17.60 | 17.02 | 17.03 | 5,099,057 | -0.46(-2.64%) |
Oct 09, 2014 | 17.92 | 18.02 | 17.39 | 17.49 | 5,429,693 | -0.50(-2.78%) |
Oct 08, 2014 | 17.64 | 18.00 | 17.48 | 17.99 | 6,446,200 | +0.33(+1.87%) |
Oct 07, 2014 | 17.86 | 17.96 | 17.64 | 17.66 | 7,312,632 | -0.34(-1.91%) |
Oct 06, 2014 | 18.14 | 18.28 | 17.95 | 18.00 | 4,543,379 | -0.11(-0.59%) |
Oct 03, 2014 | 18.28 | 18.35 | 17.95 | 18.11 | 7,183,855 | -0.02(-0.13%) |
Oct 02, 2014 | 17.99 | 18.20 | 17.93 | 18.13 | 6,427,389 | +0.15(+0.81%) |
Oct 01, 2014 | 18.52 | 18.54 | 17.94 | 17.98 | 5,571,673 | -0.32(-1.76%) |
Sep 30, 2014 | 18.91 | 19.06 | 18.28 | 18.31 | 12,193,450 | +0.46(+2.57%) |
Sep 29, 2014 | 17.67 | 17.93 | 17.62 | 17.85 | 3,453,896 | -0.02(-0.09%) |
Sep 26, 2014 | 17.87 | 17.92 | 17.67 | 17.86 | 3,216,476 | +0.01(+0.04%) |
Sep 25, 2014 | 18.01 | 18.08 | 17.78 | 17.85 | 3,706,038 | -0.19(-1.06%) |
Sep 24, 2014 | 17.86 | 18.08 | 17.79 | 18.05 | 5,011,927 | +0.09(+0.51%) |
Sep 23, 2014 | 17.80 | 18.04 | 17.77 | 17.95 | 5,526,000 | +0.02(+0.13%) |
Sep 22, 2014 | 18.19 | 18.24 | 17.88 | 17.93 | 3,512,040 | -0.31(-1.68%) |
Sep 19, 2014 | 18.60 | 18.60 | 18.08 | 18.24 | 6,049,801 | -0.29(-1.57%) |
Sep 18, 2014 | 18.69 | 18.75 | 18.44 | 18.53 | 2,769,422 | -0.18(-0.94%) |
Sep 17, 2014 | 18.60 | 18.96 | 18.60 | 18.70 | 9,608,266 | +0.20(+1.07%) |
Sep 16, 2014 | 18.22 | 18.57 | 18.18 | 18.50 | 4,577,178 | +0.23(+1.26%) |
Sep 15, 2014 | 18.24 | 18.39 | 18.12 | 18.28 | 5,687,278 | +0.00(+0.00%) |
Sep 12, 2014 | 18.32 | 18.32 | 18.17 | 18.28 | 5,574,300 | -0.08(-0.46%) |
Sep 11, 2014 | 18.09 | 18.41 | 18.06 | 18.36 | 4,196,976 | +0.24(+1.31%) |
Sep 10, 2014 | 18.21 | 18.24 | 18.07 | 18.12 | 2,712,058 | -0.08(-0.42%) |
Sep 09, 2014 | 18.35 | 18.38 | 18.16 | 18.20 | 4,032,863 | -0.19(-1.04%) |
Sep 08, 2014 | 18.13 | 18.46 | 18.13 | 18.39 | 4,781,373 | +0.26(+1.44%) |
Sep 05, 2014 | 18.14 | 18.19 | 18.03 | 18.13 | 2,517,995 | -0.04(-0.21%) |
Sep 04, 2014 | 17.98 | 18.36 | 17.98 | 18.17 | 4,527,907 | +0.19(+1.06%) |
Sep 03, 2014 | 18.14 | 18.14 | 17.88 | 17.98 | 3,822,654 | -0.08(-0.42%) |