Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.02 | 21.97 | 20.93 | 21.34 | 1,258,411 | +0.38(+1.81%) |
Nov 26, 2014 | 21.02 | 20.96 | 20.96 | 20.96 | 385,900 | +0.01(+0.05%) |
Nov 25, 2014 | 20.94 | 21.07 | 20.80 | 20.95 | 595,576 | +0.01(+0.05%) |
Nov 24, 2014 | 20.94 | 21.09 | 20.75 | 20.94 | 622,818 | +0.10(+0.48%) |
Nov 21, 2014 | 20.79 | 20.96 | 20.52 | 20.84 | 1,254,409 | +0.36(+1.76%) |
Nov 20, 2014 | 20.13 | 20.55 | 20.09 | 20.48 | 866,631 | +0.19(+0.94%) |
Nov 19, 2014 | 20.41 | 20.46 | 20.12 | 20.29 | 842,269 | -0.37(-1.79%) |
Nov 18, 2014 | 20.36 | 20.79 | 20.36 | 20.66 | 873,024 | +0.29(+1.42%) |
Nov 17, 2014 | 20.33 | 20.59 | 20.23 | 20.37 | 1,210,533 | +0.02(+0.10%) |
Nov 14, 2014 | 20.20 | 20.45 | 20.12 | 20.35 | 669,185 | +0.11(+0.54%) |
Nov 13, 2014 | 20.16 | 20.37 | 20.13 | 20.24 | 996,656 | +0.04(+0.20%) |
Nov 12, 2014 | 19.98 | 20.32 | 19.88 | 20.20 | 884,955 | +0.22(+1.10%) |
Nov 11, 2014 | 19.91 | 20.18 | 19.77 | 19.98 | 1,511,645 | +0.05(+0.25%) |
Nov 10, 2014 | 19.82 | 20.07 | 19.60 | 19.93 | 2,177,228 | +0.17(+0.86%) |
Nov 07, 2014 | 20.06 | 20.15 | 19.73 | 19.76 | 1,840,219 | -0.35(-1.74%) |
Nov 06, 2014 | 19.83 | 20.18 | 19.83 | 20.11 | 1,333,610 | +0.26(+1.31%) |
Nov 05, 2014 | 19.98 | 20.05 | 19.66 | 19.85 | 1,218,381 | +0.09(+0.46%) |
Nov 04, 2014 | 19.80 | 19.98 | 19.46 | 19.76 | 1,692,724 | -0.07(-0.35%) |
Nov 03, 2014 | 19.43 | 19.94 | 19.34 | 19.83 | 1,874,223 | +0.50(+2.59%) |
Oct 31, 2014 | 18.93 | 19.47 | 18.46 | 19.33 | 4,699,316 | +1.09(+5.98%) |
Oct 30, 2014 | 18.10 | 18.39 | 17.92 | 18.24 | 1,354,825 | +0.10(+0.55%) |
Oct 29, 2014 | 18.15 | 18.24 | 17.84 | 18.14 | 768,038 | +0.07(+0.39%) |
Oct 28, 2014 | 17.55 | 18.15 | 17.55 | 18.07 | 1,267,350 | +0.60(+3.43%) |
Oct 27, 2014 | 17.70 | 17.71 | 17.36 | 17.47 | 786,082 | -0.24(-1.36%) |
Oct 24, 2014 | 17.92 | 17.94 | 17.59 | 17.71 | 1,239,289 | -0.12(-0.67%) |
Oct 23, 2014 | 17.64 | 17.96 | 17.64 | 17.83 | 882,086 | +0.37(+2.12%) |
Oct 22, 2014 | 17.73 | 17.85 | 17.43 | 17.46 | 1,203,963 | -0.26(-1.47%) |
Oct 21, 2014 | 17.52 | 17.86 | 17.50 | 17.72 | 1,438,013 | +0.16(+0.91%) |
Oct 20, 2014 | 17.45 | 17.51 | 17.38 | 17.56 | 941,750 | +0.14(+0.80%) |
Oct 17, 2014 | 17.44 | 17.77 | 17.27 | 17.42 | 1,004,376 | +0.27(+1.57%) |
Oct 16, 2014 | 16.64 | 17.24 | 16.61 | 17.15 | 1,394,421 | +0.15(+0.88%) |
Oct 15, 2014 | 17.07 | 17.24 | 16.45 | 17.00 | 1,633,471 | -0.34(-1.96%) |
Oct 14, 2014 | 16.97 | 17.56 | 16.92 | 17.34 | 2,439,664 | +0.94(+5.73%) |
Oct 13, 2014 | 16.60 | 16.86 | 16.36 | 16.40 | 1,346,410 | -0.18(-1.09%) |
Oct 10, 2014 | 16.53 | 16.93 | 16.43 | 16.58 | 2,009,428 | -0.08(-0.48%) |
Oct 09, 2014 | 17.17 | 17.26 | 16.59 | 16.66 | 947,401 | -0.60(-3.48%) |
Oct 08, 2014 | 17.07 | 17.36 | 16.74 | 17.26 | 1,284,690 | +0.14(+0.82%) |
Oct 07, 2014 | 17.47 | 17.53 | 17.07 | 17.12 | 916,862 | -0.49(-2.78%) |
Oct 06, 2014 | 17.83 | 17.99 | 17.60 | 17.61 | 833,693 | -0.13(-0.73%) |
Oct 03, 2014 | 17.49 | 17.75 | 17.40 | 17.74 | 1,412,642 | +0.39(+2.25%) |
Oct 02, 2014 | 16.87 | 17.47 | 16.87 | 17.35 | 2,091,119 | +0.52(+3.09%) |
Oct 01, 2014 | 16.76 | 17.39 | 16.64 | 16.83 | 2,081,210 | +0.06(+0.36%) |
Sep 30, 2014 | 16.97 | 17.07 | 16.56 | 16.77 | 2,158,900 | -0.23(-1.35%) |
Sep 29, 2014 | 17.06 | 17.25 | 16.89 | 17.00 | 1,183,923 | -0.25(-1.45%) |
Sep 26, 2014 | 17.33 | 17.44 | 17.15 | 17.25 | 1,052,702 | -0.04(-0.23%) |
Sep 25, 2014 | 17.42 | 17.53 | 17.20 | 17.29 | 935,159 | -0.17(-0.97%) |
Sep 24, 2014 | 17.55 | 17.59 | 17.26 | 17.46 | 1,303,614 | -0.02(-0.11%) |
Sep 23, 2014 | 17.50 | 17.76 | 17.47 | 17.48 | 1,015,668 | -0.14(-0.79%) |
Sep 22, 2014 | 17.75 | 17.75 | 17.53 | 17.62 | 882,494 | -0.15(-0.84%) |
Sep 19, 2014 | 17.97 | 18.00 | 17.66 | 17.77 | 997,085 | -0.13(-0.73%) |
Sep 18, 2014 | 17.92 | 17.98 | 17.85 | 17.90 | 471,233 | +0.02(+0.11%) |
Sep 17, 2014 | 17.89 | 18.11 | 17.82 | 17.88 | 981,367 | +0.05(+0.28%) |
Sep 16, 2014 | 18.06 | 18.06 | 17.80 | 17.83 | 1,105,539 | -0.23(-1.27%) |
Sep 15, 2014 | 18.50 | 18.55 | 17.99 | 18.06 | 1,219,112 | -0.45(-2.43%) |
Sep 12, 2014 | 18.52 | 18.69 | 18.40 | 18.51 | 1,317,592 | -0.05(-0.27%) |
Sep 11, 2014 | 18.26 | 18.68 | 18.23 | 18.56 | 1,923,978 | +0.16(+0.87%) |
Sep 10, 2014 | 18.20 | 18.41 | 18.05 | 18.40 | 1,078,864 | +0.18(+0.99%) |
Sep 09, 2014 | 18.27 | 18.42 | 18.17 | 18.22 | 1,385,617 | -0.12(-0.65%) |
Sep 08, 2014 | 18.15 | 18.48 | 18.09 | 18.34 | 1,461,483 | +0.10(+0.55%) |
Sep 05, 2014 | 18.13 | 18.27 | 18.01 | 18.24 | 723,048 | +0.09(+0.50%) |
Sep 04, 2014 | 18.18 | 18.36 | 17.96 | 18.15 | 1,221,379 | +0.03(+0.17%) |
Sep 03, 2014 | 18.35 | 18.43 | 18.10 | 18.12 | 1,081,649 | -0.08(-0.44%) |