Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.80 | 17.70 | 16.67 | 16.94 | 779,614 | +0.13(+0.77%) |
Nov 26, 2014 | 16.67 | 16.81 | 16.81 | 16.81 | 783,200 | +0.29(+1.76%) |
Nov 25, 2014 | 16.60 | 16.92 | 16.10 | 16.52 | 1,036,746 | -0.09(-0.54%) |
Nov 24, 2014 | 16.83 | 17.15 | 16.20 | 16.61 | 4,444,862 | +0.88(+5.59%) |
Nov 21, 2014 | 16.00 | 16.23 | 15.66 | 15.73 | 945,012 | -0.05(-0.32%) |
Nov 20, 2014 | 15.53 | 16.22 | 15.36 | 15.78 | 885,478 | +0.14(+0.90%) |
Nov 19, 2014 | 15.58 | 16.07 | 15.25 | 15.64 | 1,385,430 | +0.07(+0.45%) |
Nov 18, 2014 | 15.45 | 15.68 | 15.33 | 15.57 | 710,308 | +0.23(+1.50%) |
Nov 17, 2014 | 15.24 | 15.48 | 14.96 | 15.34 | 707,061 | +0.02(+0.10%) |
Nov 14, 2014 | 15.13 | 15.43 | 14.83 | 15.32 | 866,948 | +0.13(+0.89%) |
Nov 13, 2014 | 15.61 | 15.73 | 15.10 | 15.19 | 862,110 | -0.34(-2.19%) |
Nov 12, 2014 | 15.60 | 15.80 | 15.08 | 15.53 | 1,346,841 | -0.07(-0.45%) |
Nov 11, 2014 | 15.81 | 16.05 | 15.33 | 15.60 | 1,283,565 | -0.44(-2.74%) |
Nov 10, 2014 | 16.19 | 16.88 | 15.51 | 16.04 | 2,460,188 | -0.08(-0.50%) |
Nov 07, 2014 | 16.23 | 16.45 | 15.83 | 16.12 | 1,231,977 | -0.14(-0.86%) |
Nov 06, 2014 | 15.13 | 16.57 | 15.12 | 16.26 | 1,933,627 | +1.09(+7.19%) |
Nov 05, 2014 | 16.57 | 16.65 | 15.12 | 15.17 | 2,041,688 | -1.21(-7.39%) |
Nov 04, 2014 | 16.25 | 16.41 | 15.78 | 16.38 | 1,214,674 | -0.02(-0.12%) |
Nov 03, 2014 | 16.35 | 16.69 | 16.00 | 16.40 | 1,840,179 | +0.23(+1.42%) |
Oct 31, 2014 | 17.41 | 17.87 | 15.85 | 16.17 | 4,247,871 | +0.44(+2.80%) |
Oct 30, 2014 | 15.13 | 15.79 | 15.04 | 15.73 | 1,502,857 | +0.54(+3.55%) |
Oct 29, 2014 | 15.03 | 15.25 | 14.31 | 15.19 | 2,220,843 | +0.07(+0.46%) |
Oct 28, 2014 | 16.07 | 16.07 | 15.00 | 15.12 | 3,899,631 | -0.79(-4.97%) |
Oct 27, 2014 | 14.80 | 23.56 | 23.56 | 15.91 | 15,719,388 | -7.65(-32.47%) |
Oct 24, 2014 | 23.23 | 23.62 | 22.90 | 23.56 | 789,000 | +0.52(+2.26%) |
Oct 23, 2014 | 22.29 | 23.60 | 22.05 | 23.04 | 1,113,557 | +0.75(+3.36%) |
Oct 22, 2014 | 22.71 | 22.71 | 21.61 | 22.29 | 1,022,406 | -0.20(-0.89%) |
Oct 21, 2014 | 23.10 | 23.20 | 22.28 | 22.49 | 815,306 | -0.34(-1.49%) |
Oct 20, 2014 | 21.88 | 22.35 | 21.79 | 22.83 | 1,039,791 | +0.61(+2.75%) |
Oct 17, 2014 | 24.74 | 24.95 | 22.16 | 22.22 | 3,908,573 | -0.08(-0.36%) |
Oct 16, 2014 | 20.13 | 22.50 | 20.00 | 22.30 | 2,438,165 | +1.39(+6.65%) |
Oct 15, 2014 | 19.09 | 21.10 | 18.84 | 20.91 | 1,973,391 | +2.00(+10.58%) |
Oct 14, 2014 | 18.86 | 19.75 | 18.50 | 18.91 | 1,200,644 | +0.30(+1.61%) |
Oct 13, 2014 | 18.75 | 19.29 | 17.54 | 18.61 | 2,138,698 | -0.16(-0.85%) |
Oct 10, 2014 | 19.69 | 19.93 | 18.65 | 18.77 | 1,303,747 | -1.08(-5.44%) |
Oct 09, 2014 | 21.02 | 21.02 | 19.59 | 19.85 | 1,440,887 | -1.04(-4.98%) |
Oct 08, 2014 | 20.88 | 21.23 | 19.66 | 20.89 | 1,704,366 | -0.05(-0.24%) |
Oct 07, 2014 | 21.61 | 22.08 | 20.85 | 20.94 | 1,079,653 | -0.89(-4.08%) |
Oct 06, 2014 | 23.54 | 23.63 | 21.66 | 21.83 | 1,963,180 | -1.47(-6.31%) |
Oct 03, 2014 | 21.95 | 23.75 | 21.66 | 23.30 | 2,201,954 | +1.67(+7.72%) |
Oct 02, 2014 | 21.66 | 21.93 | 20.55 | 21.63 | 1,953,550 | -0.25(-1.14%) |
Oct 01, 2014 | 22.25 | 22.97 | 21.40 | 21.88 | 3,609,416 | +0.78(+3.70%) |
Sep 30, 2014 | 21.72 | 21.84 | 20.71 | 21.10 | 1,382,257 | -0.38(-1.77%) |
Sep 29, 2014 | 21.24 | 21.87 | 21.11 | 21.48 | 671,600 | -0.41(-1.87%) |
Sep 26, 2014 | 22.20 | 22.20 | 21.28 | 21.89 | 600,181 | -0.20(-0.91%) |
Sep 25, 2014 | 21.90 | 22.29 | 20.91 | 22.09 | 1,011,502 | +0.11(+0.50%) |
Sep 24, 2014 | 21.50 | 22.13 | 20.83 | 21.98 | 1,187,035 | +1.37(+6.65%) |
Sep 23, 2014 | 20.79 | 21.59 | 20.59 | 20.61 | 970,873 | -0.18(-0.87%) |
Sep 22, 2014 | 21.61 | 22.17 | 20.41 | 20.79 | 1,007,151 | -0.99(-4.55%) |
Sep 19, 2014 | 22.70 | 22.70 | 21.36 | 21.78 | 1,392,422 | -0.75(-3.33%) |
Sep 18, 2014 | 23.06 | 23.06 | 22.31 | 22.53 | 525,352 | -0.41(-1.79%) |
Sep 17, 2014 | 22.41 | 23.21 | 22.21 | 22.94 | 653,585 | +0.64(+2.87%) |
Sep 16, 2014 | 22.67 | 22.67 | 22.03 | 22.30 | 667,524 | -0.42(-1.85%) |
Sep 15, 2014 | 23.59 | 23.70 | 22.21 | 22.72 | 1,034,930 | -1.06(-4.46%) |
Sep 12, 2014 | 23.71 | 23.80 | 23.21 | 23.78 | 758,745 | +0.01(+0.04%) |
Sep 11, 2014 | 23.34 | 23.98 | 23.11 | 23.77 | 665,189 | +0.24(+1.02%) |
Sep 10, 2014 | 22.46 | 23.68 | 22.38 | 23.53 | 901,396 | +1.15(+5.14%) |
Sep 09, 2014 | 23.40 | 23.52 | 22.35 | 22.38 | 736,996 | -0.73(-3.16%) |
Sep 08, 2014 | 22.82 | 23.19 | 22.70 | 23.11 | 832,897 | +0.21(+0.92%) |
Sep 05, 2014 | 23.27 | 23.32 | 22.25 | 22.90 | 1,082,103 | -0.38(-1.63%) |
Sep 04, 2014 | 22.59 | 25.41 | 22.22 | 23.28 | 4,738,134 | +0.83(+3.70%) |
Sep 03, 2014 | 22.69 | 22.87 | 22.17 | 22.45 | 643,684 | -0.11(-0.49%) |