Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.66 | 18.66 | 18.08 | 18.15 | 2,065,400 | -1.60(-8.11%) |
Nov 26, 2014 | 20.13 | 19.76 | 19.76 | 19.76 | 1,587,851 | -0.52(-2.55%) |
Nov 25, 2014 | 20.53 | 20.68 | 20.09 | 20.27 | 2,267,113 | -0.14(-0.68%) |
Nov 24, 2014 | 20.88 | 20.91 | 20.36 | 20.41 | 1,359,815 | -0.48(-2.32%) |
Nov 21, 2014 | 20.74 | 21.06 | 20.69 | 20.90 | 1,766,917 | +0.48(+2.37%) |
Nov 20, 2014 | 19.98 | 20.43 | 19.94 | 20.41 | 2,069,213 | +0.47(+2.35%) |
Nov 19, 2014 | 20.03 | 20.13 | 19.87 | 19.95 | 1,603,088 | -0.14(-0.70%) |
Nov 18, 2014 | 20.18 | 20.28 | 20.03 | 20.09 | 1,637,599 | -0.10(-0.49%) |
Nov 17, 2014 | 20.26 | 20.36 | 20.04 | 20.18 | 1,974,904 | -0.26(-1.29%) |
Nov 14, 2014 | 19.96 | 20.45 | 19.89 | 20.45 | 2,032,211 | +0.67(+3.36%) |
Nov 13, 2014 | 20.68 | 20.68 | 19.67 | 19.78 | 3,436,724 | -0.94(-4.52%) |
Nov 12, 2014 | 20.41 | 20.97 | 20.32 | 20.72 | 2,147,084 | +0.17(+0.84%) |
Nov 11, 2014 | 20.45 | 20.73 | 20.23 | 20.55 | 1,459,104 | +0.14(+0.68%) |
Nov 10, 2014 | 20.96 | 21.15 | 20.31 | 20.41 | 1,948,185 | -0.34(-1.62%) |
Nov 07, 2014 | 20.28 | 20.92 | 20.27 | 20.74 | 2,814,898 | +0.58(+2.89%) |
Nov 06, 2014 | 20.14 | 20.36 | 19.78 | 20.16 | 1,653,775 | -0.18(-0.89%) |
Nov 05, 2014 | 19.58 | 20.45 | 19.42 | 20.34 | 2,391,560 | +1.01(+5.23%) |
Nov 04, 2014 | 19.49 | 19.50 | 18.98 | 19.33 | 2,447,569 | -0.44(-2.24%) |
Nov 03, 2014 | 20.34 | 20.35 | 19.74 | 19.77 | 1,358,110 | -0.57(-2.79%) |
Oct 31, 2014 | 19.93 | 20.36 | 19.88 | 20.34 | 1,459,667 | +0.30(+1.48%) |
Oct 30, 2014 | 20.34 | 20.45 | 19.98 | 20.04 | 1,314,105 | -0.43(-2.09%) |
Oct 29, 2014 | 20.66 | 20.92 | 20.31 | 20.47 | 3,321,351 | -0.07(-0.36%) |
Oct 28, 2014 | 19.86 | 20.56 | 19.78 | 20.55 | 2,620,278 | +0.71(+3.60%) |
Oct 27, 2014 | 19.95 | 20.09 | 20.09 | 19.83 | 2,005,208 | -0.25(-1.27%) |
Oct 24, 2014 | 20.45 | 20.69 | 20.05 | 20.09 | 2,802,206 | -0.34(-1.65%) |
Oct 23, 2014 | 19.67 | 20.62 | 19.54 | 20.42 | 4,755,571 | +1.25(+6.51%) |
Oct 22, 2014 | 19.60 | 19.66 | 19.12 | 19.17 | 3,814,710 | -0.39(-1.97%) |
Oct 21, 2014 | 19.40 | 19.60 | 19.26 | 19.56 | 4,915,910 | +0.34(+1.80%) |
Oct 20, 2014 | 19.19 | 19.39 | 18.99 | 19.21 | 2,492,656 | +0.00(+0.00%) |
Oct 17, 2014 | 19.49 | 19.56 | 19.11 | 19.21 | 2,765,861 | -0.03(-0.17%) |
Oct 16, 2014 | 18.78 | 19.41 | 18.69 | 19.25 | 4,184,717 | +0.12(+0.64%) |
Oct 15, 2014 | 19.21 | 19.30 | 18.79 | 19.12 | 4,747,101 | -0.30(-1.56%) |
Oct 14, 2014 | 19.77 | 19.84 | 19.34 | 19.43 | 2,750,610 | -0.25(-1.29%) |
Oct 13, 2014 | 19.91 | 20.21 | 19.63 | 19.68 | 2,263,718 | -0.32(-1.60%) |
Oct 10, 2014 | 20.23 | 20.38 | 19.90 | 20.00 | 2,298,406 | -0.40(-1.97%) |
Oct 09, 2014 | 20.94 | 20.96 | 20.35 | 20.41 | 2,535,583 | -0.65(-3.08%) |
Oct 08, 2014 | 21.15 | 21.15 | 20.50 | 21.05 | 2,444,261 | -0.12(-0.58%) |
Oct 07, 2014 | 21.31 | 21.56 | 21.15 | 21.18 | 1,547,852 | -0.27(-1.26%) |
Oct 06, 2014 | 21.54 | 21.59 | 21.24 | 21.45 | 1,461,878 | +0.06(+0.27%) |
Oct 03, 2014 | 21.68 | 21.72 | 21.30 | 21.39 | 1,149,930 | -0.33(-1.51%) |
Oct 02, 2014 | 21.53 | 21.87 | 21.17 | 21.72 | 2,296,235 | +0.17(+0.80%) |
Oct 01, 2014 | 22.09 | 22.09 | 21.42 | 21.55 | 1,685,978 | -0.53(-2.42%) |
Sep 30, 2014 | 22.29 | 22.35 | 21.83 | 22.08 | 1,327,665 | -0.28(-1.25%) |
Sep 29, 2014 | 22.37 | 22.46 | 22.08 | 22.36 | 933,767 | -0.13(-0.58%) |
Sep 26, 2014 | 22.19 | 22.62 | 22.05 | 22.49 | 1,328,238 | +0.31(+1.41%) |
Sep 25, 2014 | 22.85 | 22.85 | 22.16 | 22.18 | 1,756,385 | -0.80(-3.50%) |
Sep 24, 2014 | 23.22 | 23.31 | 22.96 | 22.99 | 2,902,490 | -0.30(-1.27%) |
Sep 23, 2014 | 23.05 | 23.49 | 23.01 | 23.28 | 962,996 | +0.16(+0.71%) |
Sep 22, 2014 | 23.50 | 23.52 | 23.10 | 23.12 | 2,035,032 | -0.50(-2.12%) |
Sep 19, 2014 | 23.81 | 23.98 | 23.40 | 23.62 | 1,735,767 | -0.25(-1.03%) |
Sep 18, 2014 | 24.46 | 24.64 | 23.77 | 23.86 | 2,378,828 | -0.68(-2.78%) |
Sep 17, 2014 | 25.06 | 25.11 | 24.53 | 24.55 | 1,162,803 | -0.53(-2.13%) |
Sep 16, 2014 | 24.96 | 25.36 | 24.78 | 25.08 | 1,019,896 | +0.17(+0.69%) |
Sep 15, 2014 | 24.63 | 24.95 | 24.40 | 24.91 | 1,284,888 | +0.25(+1.00%) |
Sep 12, 2014 | 24.71 | 24.76 | 24.45 | 24.66 | 1,087,112 | -0.17(-0.70%) |
Sep 11, 2014 | 24.83 | 24.85 | 24.58 | 24.83 | 803,709 | -0.33(-1.31%) |
Sep 10, 2014 | 25.07 | 25.18 | 24.83 | 25.16 | 1,188,136 | +0.09(+0.36%) |
Sep 09, 2014 | 25.06 | 25.19 | 24.88 | 25.07 | 1,418,274 | -0.09(-0.36%) |
Sep 08, 2014 | 25.57 | 25.58 | 25.05 | 25.16 | 1,001,844 | -0.54(-2.11%) |
Sep 05, 2014 | 25.75 | 25.85 | 25.46 | 25.70 | 1,128,082 | -0.05(-0.19%) |
Sep 04, 2014 | 25.86 | 25.99 | 25.60 | 25.75 | 1,306,604 | -0.03(-0.13%) |
Sep 03, 2014 | 25.72 | 25.88 | 25.70 | 25.79 | 797,094 | +0.16(+0.61%) |