Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.07 | 20.07 | 17.00 | 17.05 | 1,092,538 | -3.45(-16.83%) |
Nov 26, 2014 | 21.50 | 20.50 | 20.50 | 20.50 | 974,239 | -1.46(-6.66%) |
Nov 25, 2014 | 22.38 | 22.62 | 21.48 | 21.96 | 743,112 | -0.33(-1.48%) |
Nov 24, 2014 | 22.33 | 22.70 | 21.84 | 22.29 | 612,841 | -0.15(-0.65%) |
Nov 21, 2014 | 22.26 | 22.94 | 22.14 | 22.44 | 689,242 | +0.65(+2.98%) |
Nov 20, 2014 | 20.99 | 22.05 | 20.84 | 21.79 | 584,507 | +0.74(+3.50%) |
Nov 19, 2014 | 20.97 | 21.60 | 20.30 | 21.05 | 708,722 | +0.10(+0.46%) |
Nov 18, 2014 | 21.01 | 21.68 | 20.58 | 20.95 | 679,612 | -0.20(-0.96%) |
Nov 17, 2014 | 22.05 | 22.32 | 20.86 | 21.16 | 981,176 | -1.14(-5.13%) |
Nov 14, 2014 | 21.62 | 22.35 | 21.33 | 22.30 | 820,267 | +0.68(+3.14%) |
Nov 13, 2014 | 22.38 | 22.69 | 21.37 | 21.62 | 1,111,646 | -1.00(-4.41%) |
Nov 12, 2014 | 22.28 | 23.13 | 22.12 | 22.62 | 934,974 | -0.01(-0.04%) |
Nov 11, 2014 | 22.21 | 22.82 | 21.59 | 22.63 | 957,865 | +0.73(+3.32%) |
Nov 10, 2014 | 23.71 | 24.50 | 21.88 | 21.90 | 1,318,956 | -1.39(-5.95%) |
Nov 07, 2014 | 21.92 | 23.30 | 21.75 | 23.29 | 1,053,698 | +1.49(+6.85%) |
Nov 06, 2014 | 21.20 | 21.86 | 20.10 | 21.80 | 1,217,562 | -0.33(-1.49%) |
Nov 05, 2014 | 21.81 | 22.69 | 21.18 | 22.13 | 730,279 | +0.82(+3.87%) |
Nov 04, 2014 | 21.89 | 22.20 | 21.06 | 21.30 | 864,514 | -1.27(-5.62%) |
Nov 03, 2014 | 23.66 | 24.19 | 22.37 | 22.57 | 898,936 | -0.95(-4.04%) |
Oct 31, 2014 | 22.72 | 23.63 | 21.18 | 23.52 | 948,776 | +0.60(+2.62%) |
Oct 30, 2014 | 23.68 | 24.04 | 22.47 | 22.92 | 1,086,948 | -0.98(-4.10%) |
Oct 29, 2014 | 23.73 | 24.51 | 23.56 | 23.90 | 1,028,251 | +0.33(+1.40%) |
Oct 28, 2014 | 21.99 | 23.62 | 21.66 | 23.57 | 913,008 | +1.84(+8.47%) |
Oct 27, 2014 | 21.89 | 22.42 | 22.42 | 21.73 | 905,595 | -0.69(-3.07%) |
Oct 24, 2014 | 22.66 | 22.79 | 22.08 | 22.42 | 568,051 | -0.17(-0.77%) |
Oct 23, 2014 | 22.35 | 23.12 | 21.84 | 22.59 | 778,865 | +0.68(+3.10%) |
Oct 22, 2014 | 23.70 | 23.94 | 21.87 | 21.91 | 934,115 | -1.69(-7.15%) |
Oct 21, 2014 | 22.65 | 23.62 | 22.64 | 23.60 | 854,717 | +1.06(+4.69%) |
Oct 20, 2014 | 21.86 | 22.54 | 21.55 | 22.54 | 770,387 | +0.79(+3.61%) |
Oct 17, 2014 | 23.19 | 23.84 | 21.35 | 21.76 | 1,370,381 | -0.97(-4.26%) |
Oct 16, 2014 | 20.64 | 23.26 | 20.49 | 22.73 | 1,897,862 | +1.34(+6.25%) |
Oct 15, 2014 | 18.51 | 21.42 | 17.40 | 21.39 | 2,438,011 | +2.39(+12.60%) |
Oct 14, 2014 | 19.46 | 20.36 | 18.76 | 19.00 | 1,578,613 | +0.03(+0.15%) |
Oct 13, 2014 | 19.85 | 20.28 | 18.74 | 18.97 | 1,641,023 | -1.16(-5.78%) |
Oct 10, 2014 | 19.79 | 20.74 | 18.55 | 20.13 | 2,615,213 | +0.21(+1.07%) |
Oct 09, 2014 | 21.35 | 21.39 | 19.90 | 19.92 | 1,164,966 | -1.77(-8.18%) |
Oct 08, 2014 | 21.52 | 21.72 | 20.27 | 21.69 | 1,373,208 | -0.02(-0.09%) |
Oct 07, 2014 | 22.36 | 22.62 | 21.69 | 21.71 | 791,433 | -0.92(-4.07%) |
Oct 06, 2014 | 23.01 | 23.07 | 22.00 | 22.63 | 654,095 | -0.30(-1.31%) |
Oct 03, 2014 | 23.23 | 23.53 | 22.53 | 22.93 | 858,665 | -0.16(-0.67%) |
Oct 02, 2014 | 23.38 | 23.39 | 21.89 | 23.09 | 1,441,883 | -0.53(-2.26%) |
Oct 01, 2014 | 24.96 | 25.29 | 23.51 | 23.62 | 1,010,338 | -1.43(-5.73%) |
Sep 30, 2014 | 25.29 | 25.51 | 24.53 | 25.05 | 1,487,912 | -0.14(-0.54%) |
Sep 29, 2014 | 24.36 | 25.20 | 24.33 | 25.19 | 768,054 | +0.54(+2.20%) |
Sep 26, 2014 | 24.22 | 24.84 | 23.95 | 24.65 | 604,883 | +0.45(+1.84%) |
Sep 25, 2014 | 24.81 | 24.81 | 23.96 | 24.20 | 960,521 | -0.80(-3.22%) |
Sep 24, 2014 | 24.28 | 25.13 | 23.88 | 25.00 | 763,208 | +0.79(+3.24%) |
Sep 23, 2014 | 23.93 | 24.89 | 23.93 | 24.22 | 1,014,175 | +0.13(+0.52%) |
Sep 22, 2014 | 24.95 | 24.95 | 23.90 | 24.09 | 954,254 | -1.08(-4.27%) |
Sep 19, 2014 | 25.51 | 25.62 | 24.93 | 25.17 | 1,887,146 | -0.33(-1.29%) |
Sep 18, 2014 | 26.01 | 26.54 | 25.26 | 25.50 | 1,040,622 | -0.25(-0.98%) |
Sep 17, 2014 | 25.61 | 26.22 | 25.43 | 25.75 | 1,118,855 | +0.25(+0.99%) |
Sep 16, 2014 | 24.65 | 25.85 | 24.64 | 25.50 | 1,317,306 | +0.94(+3.83%) |
Sep 15, 2014 | 23.92 | 24.58 | 23.65 | 24.56 | 1,150,166 | +0.65(+2.72%) |
Sep 12, 2014 | 23.70 | 24.18 | 23.42 | 23.91 | 1,137,347 | +0.17(+0.73%) |
Sep 11, 2014 | 23.48 | 24.01 | 23.01 | 23.73 | 2,470,374 | -0.13(-0.53%) |
Sep 10, 2014 | 23.89 | 23.94 | 22.97 | 23.86 | 1,040,104 | +0.05(+0.20%) |
Sep 09, 2014 | 24.46 | 24.91 | 23.51 | 23.81 | 928,019 | -0.52(-2.15%) |
Sep 08, 2014 | 25.48 | 25.51 | 23.97 | 24.34 | 825,267 | -1.12(-4.42%) |
Sep 05, 2014 | 25.06 | 25.59 | 25.05 | 25.46 | 477,567 | +0.32(+1.27%) |
Sep 04, 2014 | 26.32 | 26.68 | 24.89 | 25.14 | 891,925 | -1.15(-4.39%) |
Sep 03, 2014 | 26.67 | 26.75 | 25.96 | 26.29 | 410,025 | -0.16(-0.62%) |