Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.97 | 21.08 | 20.84 | 20.96 | 7,776,110 | +0.12(+0.57%) |
Nov 26, 2014 | 20.84 | 20.84 | 20.84 | 20.84 | 24,821,378 | +0.06(+0.31%) |
Nov 25, 2014 | 20.71 | 20.89 | 20.71 | 20.77 | 17,375,060 | +0.00(+0.02%) |
Nov 24, 2014 | 20.88 | 20.89 | 20.71 | 20.77 | 15,886,854 | -0.01(-0.06%) |
Nov 21, 2014 | 20.91 | 20.95 | 20.71 | 20.78 | 22,100,704 | -0.05(-0.22%) |
Nov 20, 2014 | 20.82 | 20.90 | 20.74 | 20.83 | 14,543,817 | -0.15(-0.73%) |
Nov 19, 2014 | 21.13 | 21.13 | 20.72 | 20.98 | 17,600,176 | -0.17(-0.79%) |
Nov 18, 2014 | 20.93 | 21.26 | 20.89 | 21.15 | 18,212,654 | +0.21(+1.01%) |
Nov 17, 2014 | 20.76 | 21.04 | 20.76 | 20.94 | 20,359,038 | +0.18(+0.86%) |
Nov 14, 2014 | 20.73 | 20.86 | 20.65 | 20.76 | 13,020,973 | -0.00(-0.02%) |
Nov 13, 2014 | 20.65 | 20.86 | 20.60 | 20.76 | 20,458,462 | +0.12(+0.57%) |
Nov 12, 2014 | 20.55 | 20.76 | 20.35 | 20.65 | 15,865,537 | -0.05(-0.24%) |
Nov 11, 2014 | 20.69 | 20.76 | 20.42 | 20.69 | 18,578,114 | +0.11(+0.56%) |
Nov 10, 2014 | 20.42 | 20.60 | 20.34 | 20.58 | 13,786,015 | +0.14(+0.70%) |
Nov 07, 2014 | 20.37 | 20.52 | 20.28 | 20.44 | 14,179,678 | +0.10(+0.48%) |
Nov 06, 2014 | 20.48 | 20.49 | 20.24 | 20.34 | 15,432,164 | -0.12(-0.61%) |
Nov 05, 2014 | 20.42 | 20.53 | 20.36 | 20.46 | 28,180,214 | +0.12(+0.59%) |
Nov 04, 2014 | 20.07 | 20.37 | 20.00 | 20.34 | 20,235,764 | +0.22(+1.08%) |
Nov 03, 2014 | 19.98 | 20.22 | 19.97 | 20.13 | 18,292,808 | +0.08(+0.38%) |
Oct 31, 2014 | 20.12 | 20.14 | 19.85 | 20.05 | 21,729,518 | +0.36(+1.84%) |
Oct 30, 2014 | 19.50 | 19.86 | 19.45 | 19.69 | 18,128,734 | +0.08(+0.43%) |
Oct 29, 2014 | 19.40 | 19.63 | 19.38 | 19.60 | 19,175,362 | +0.05(+0.25%) |
Oct 28, 2014 | 19.61 | 19.61 | 19.48 | 19.55 | 21,224,544 | +0.00(+0.02%) |
Oct 27, 2014 | 19.51 | 19.52 | 19.52 | 19.55 | 18,222,344 | +0.03(+0.14%) |
Oct 24, 2014 | 19.40 | 19.58 | 19.31 | 19.52 | 16,726,030 | +0.13(+0.65%) |
Oct 23, 2014 | 19.33 | 19.50 | 19.23 | 19.40 | 28,271,664 | +0.25(+1.32%) |
Oct 22, 2014 | 19.55 | 19.71 | 19.08 | 19.14 | 35,507,428 | -0.28(-1.44%) |
Oct 21, 2014 | 18.96 | 19.47 | 18.91 | 19.42 | 36,553,912 | +0.63(+3.37%) |
Oct 20, 2014 | 18.35 | 18.85 | 18.30 | 18.79 | 32,726,370 | +0.48(+2.61%) |
Oct 17, 2014 | 18.42 | 18.55 | 18.30 | 18.31 | 36,508,404 | +0.03(+0.15%) |
Oct 16, 2014 | 18.52 | 18.59 | 17.70 | 18.29 | 99,873,168 | -0.90(-4.70%) |
Oct 15, 2014 | 19.12 | 19.22 | 18.68 | 19.19 | 43,984,484 | -0.13(-0.69%) |
Oct 14, 2014 | 19.45 | 19.67 | 19.23 | 19.32 | 32,504,344 | +0.05(+0.26%) |
Oct 13, 2014 | 19.69 | 19.83 | 19.23 | 19.27 | 25,277,068 | -0.53(-2.70%) |
Oct 10, 2014 | 20.16 | 20.18 | 19.79 | 19.80 | 23,927,314 | -0.38(-1.89%) |
Oct 09, 2014 | 20.69 | 20.71 | 20.16 | 20.19 | 23,438,444 | -0.63(-3.03%) |
Oct 08, 2014 | 20.35 | 20.88 | 20.32 | 20.82 | 40,213,068 | +0.59(+2.91%) |
Oct 07, 2014 | 20.32 | 20.50 | 20.22 | 20.23 | 25,199,624 | -0.22(-1.08%) |
Oct 06, 2014 | 20.81 | 20.81 | 20.42 | 20.45 | 24,417,488 | -0.34(-1.63%) |
Oct 03, 2014 | 21.03 | 21.08 | 20.68 | 20.79 | 25,058,284 | -0.16(-0.77%) |
Oct 02, 2014 | 21.09 | 21.24 | 20.76 | 20.95 | 32,788,466 | -0.23(-1.08%) |
Oct 01, 2014 | 21.06 | 21.42 | 21.00 | 21.18 | 63,627,620 | -0.45(-2.07%) |
Sep 30, 2014 | 21.62 | 21.88 | 21.37 | 21.63 | 202,241,760 | +1.52(+7.54%) |
Sep 29, 2014 | 20.05 | 20.24 | 19.97 | 20.11 | 18,320,200 | -0.10(-0.51%) |
Sep 26, 2014 | 19.86 | 20.29 | 19.84 | 20.21 | 19,820,240 | +0.30(+1.50%) |
Sep 25, 2014 | 20.14 | 20.21 | 19.87 | 19.92 | 19,685,858 | -0.30(-1.47%) |
Sep 24, 2014 | 20.16 | 20.31 | 20.10 | 20.21 | 22,953,394 | +0.07(+0.36%) |
Sep 23, 2014 | 19.97 | 20.26 | 19.92 | 20.14 | 29,412,628 | +0.10(+0.51%) |
Sep 22, 2014 | 19.96 | 20.05 | 19.80 | 20.04 | 24,879,820 | +0.03(+0.13%) |
Sep 19, 2014 | 20.19 | 20.26 | 19.98 | 20.01 | 53,459,792 | -0.11(-0.57%) |
Sep 18, 2014 | 19.86 | 20.14 | 19.77 | 20.13 | 32,445,544 | +0.29(+1.44%) |
Sep 17, 2014 | 19.75 | 19.91 | 19.63 | 19.84 | 30,051,992 | +0.13(+0.66%) |
Sep 16, 2014 | 19.47 | 19.81 | 19.31 | 19.71 | 35,749,108 | +0.25(+1.28%) |
Sep 15, 2014 | 19.94 | 19.97 | 19.38 | 19.46 | 33,417,318 | -0.47(-2.36%) |
Sep 12, 2014 | 19.32 | 20.27 | 19.11 | 19.93 | 110,950,240 | +0.58(+2.98%) |
Sep 11, 2014 | 19.39 | 19.58 | 19.29 | 19.35 | 44,435,948 | -0.16(-0.82%) |
Sep 10, 2014 | 19.66 | 19.69 | 19.30 | 19.51 | 81,176,360 | -0.62(-3.09%) |
Sep 09, 2014 | 20.76 | 21.00 | 20.02 | 20.14 | 52,966,200 | -0.57(-2.77%) |
Sep 08, 2014 | 20.54 | 20.73 | 20.42 | 20.71 | 23,741,518 | +0.13(+0.61%) |
Sep 05, 2014 | 20.74 | 20.78 | 20.37 | 20.58 | 42,430,120 | -0.21(-0.99%) |
Sep 04, 2014 | 20.92 | 21.17 | 20.62 | 20.79 | 34,259,472 | -0.04(-0.20%) |
Sep 03, 2014 | 21.06 | 21.12 | 20.76 | 20.83 | 21,255,414 | -0.13(-0.60%) |