Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.84 | 20.01 | 19.34 | 19.38 | 4,314,980 | -1.04(-5.08%) |
Nov 26, 2014 | 20.17 | 20.42 | 20.42 | 20.42 | 6,037,251 | +0.24(+1.21%) |
Nov 25, 2014 | 20.40 | 20.50 | 20.12 | 20.17 | 4,533,187 | -0.17(-0.82%) |
Nov 24, 2014 | 20.50 | 20.58 | 20.16 | 20.34 | 4,349,094 | -0.18(-0.89%) |
Nov 21, 2014 | 20.49 | 20.82 | 20.44 | 20.52 | 21,217,474 | +0.23(+1.13%) |
Nov 20, 2014 | 19.92 | 20.35 | 19.89 | 20.29 | 6,089,890 | +0.28(+1.37%) |
Nov 19, 2014 | 19.47 | 20.05 | 19.47 | 20.02 | 6,053,643 | +0.50(+2.58%) |
Nov 18, 2014 | 19.41 | 19.68 | 19.24 | 19.51 | 5,617,111 | +0.10(+0.53%) |
Nov 17, 2014 | 19.20 | 19.49 | 19.20 | 19.41 | 3,813,210 | +0.09(+0.46%) |
Nov 14, 2014 | 19.48 | 19.58 | 19.24 | 19.32 | 4,049,282 | -0.02(-0.11%) |
Nov 13, 2014 | 19.62 | 19.85 | 19.24 | 19.34 | 5,149,651 | -0.28(-1.40%) |
Nov 12, 2014 | 19.43 | 19.65 | 19.33 | 19.62 | 4,684,061 | +0.04(+0.19%) |
Nov 11, 2014 | 19.60 | 19.64 | 19.24 | 19.58 | 3,943,750 | +0.00(+0.00%) |
Nov 10, 2014 | 19.60 | 19.77 | 19.39 | 19.58 | 4,721,964 | +0.06(+0.29%) |
Nov 07, 2014 | 19.26 | 19.55 | 19.14 | 19.52 | 5,110,178 | +0.54(+2.87%) |
Nov 06, 2014 | 19.00 | 19.18 | 18.82 | 18.98 | 3,828,782 | -0.07(-0.38%) |
Nov 05, 2014 | 18.91 | 19.17 | 18.81 | 19.05 | 4,476,782 | +0.14(+0.74%) |
Nov 04, 2014 | 19.02 | 19.34 | 18.90 | 18.91 | 5,437,668 | -0.34(-1.75%) |
Nov 03, 2014 | 19.15 | 19.54 | 18.97 | 19.25 | 10,320,705 | +0.10(+0.51%) |
Oct 31, 2014 | 19.84 | 19.84 | 18.89 | 19.15 | 10,197,472 | -0.14(-0.73%) |
Oct 30, 2014 | 19.70 | 19.98 | 19.26 | 19.29 | 4,785,622 | -0.47(-2.39%) |
Oct 29, 2014 | 19.90 | 19.97 | 19.40 | 19.76 | 6,932,645 | -0.08(-0.41%) |
Oct 28, 2014 | 19.75 | 20.04 | 19.70 | 19.84 | 5,396,024 | +0.09(+0.47%) |
Oct 27, 2014 | 19.64 | 19.92 | 19.79 | 19.75 | 4,572,951 | -0.04(-0.21%) |
Oct 24, 2014 | 19.66 | 20.02 | 19.50 | 19.79 | 8,310,749 | +0.14(+0.71%) |
Oct 23, 2014 | 19.68 | 19.87 | 19.48 | 19.65 | 3,893,340 | +0.11(+0.55%) |
Oct 22, 2014 | 19.79 | 20.05 | 19.54 | 19.54 | 4,637,394 | -0.20(-0.99%) |
Oct 21, 2014 | 19.68 | 20.07 | 19.65 | 19.74 | 4,202,109 | +0.17(+0.87%) |
Oct 20, 2014 | 19.36 | 19.76 | 19.14 | 19.57 | 7,090,615 | +0.31(+1.60%) |
Oct 17, 2014 | 19.79 | 20.00 | 19.10 | 19.26 | 8,859,548 | -0.28(-1.42%) |
Oct 16, 2014 | 18.42 | 19.61 | 18.28 | 19.54 | 11,199,617 | +0.88(+4.71%) |
Oct 15, 2014 | 17.11 | 18.81 | 16.95 | 18.66 | 13,567,374 | +0.92(+5.19%) |
Oct 14, 2014 | 17.40 | 18.24 | 16.27 | 17.74 | 18,802,938 | +0.24(+1.35%) |
Oct 13, 2014 | 18.51 | 18.74 | 17.36 | 17.50 | 10,125,913 | -1.15(-6.17%) |
Oct 10, 2014 | 18.77 | 19.01 | 18.63 | 18.66 | 15,465,768 | -0.27(-1.44%) |
Oct 09, 2014 | 19.53 | 19.66 | 18.26 | 18.93 | 10,194,470 | -0.72(-3.69%) |
Oct 08, 2014 | 19.94 | 19.96 | 19.33 | 19.65 | 9,189,204 | -0.31(-1.55%) |
Oct 07, 2014 | 20.08 | 20.29 | 19.96 | 19.96 | 2,603,833 | -0.13(-0.67%) |
Oct 06, 2014 | 20.17 | 20.25 | 19.96 | 20.09 | 4,563,534 | -0.08(-0.38%) |
Oct 03, 2014 | 20.27 | 20.36 | 20.13 | 20.17 | 2,973,109 | -0.05(-0.25%) |
Oct 02, 2014 | 20.33 | 20.43 | 19.81 | 20.22 | 6,511,660 | -0.14(-0.71%) |
Oct 01, 2014 | 20.82 | 21.05 | 20.32 | 20.37 | 9,911,418 | -0.35(-1.69%) |
Sep 30, 2014 | 20.66 | 20.79 | 20.38 | 20.72 | 3,603,767 | +0.00(+0.00%) |
Sep 29, 2014 | 20.34 | 20.72 | 20.34 | 20.72 | 3,337,221 | +0.23(+1.13%) |
Sep 26, 2014 | 20.20 | 20.53 | 20.05 | 20.49 | 3,282,036 | +0.24(+1.19%) |
Sep 25, 2014 | 20.35 | 20.42 | 20.13 | 20.24 | 3,867,897 | -0.15(-0.73%) |
Sep 24, 2014 | 20.41 | 20.45 | 20.11 | 20.39 | 4,223,803 | +0.04(+0.20%) |
Sep 23, 2014 | 20.62 | 20.84 | 20.35 | 20.35 | 4,419,763 | -0.37(-1.79%) |
Sep 22, 2014 | 21.08 | 21.08 | 20.65 | 20.72 | 4,047,024 | -0.41(-1.92%) |
Sep 19, 2014 | 20.84 | 21.20 | 20.75 | 21.13 | 5,989,343 | +0.28(+1.36%) |
Sep 18, 2014 | 20.69 | 20.90 | 20.49 | 20.84 | 4,466,186 | +0.15(+0.75%) |
Sep 17, 2014 | 20.66 | 20.80 | 20.56 | 20.69 | 3,124,477 | +0.04(+0.17%) |
Sep 16, 2014 | 20.21 | 20.80 | 20.15 | 20.65 | 3,374,433 | +0.31(+1.52%) |
Sep 15, 2014 | 20.41 | 20.43 | 20.10 | 20.35 | 6,012,150 | -0.15(-0.75%) |
Sep 12, 2014 | 21.04 | 21.11 | 20.28 | 20.50 | 5,323,503 | -0.63(-2.97%) |
Sep 11, 2014 | 20.90 | 21.15 | 20.72 | 21.13 | 3,176,872 | +0.09(+0.44%) |
Sep 10, 2014 | 21.08 | 21.27 | 20.91 | 21.04 | 3,201,755 | -0.10(-0.46%) |
Sep 09, 2014 | 20.88 | 21.14 | 20.82 | 21.13 | 3,848,280 | +0.22(+1.06%) |
Sep 08, 2014 | 20.79 | 21.06 | 20.78 | 20.91 | 3,214,166 | +0.09(+0.44%) |
Sep 05, 2014 | 20.67 | 20.84 | 20.56 | 20.82 | 3,403,025 | +0.12(+0.57%) |
Sep 04, 2014 | 20.82 | 20.92 | 20.60 | 20.70 | 4,174,438 | -0.12(-0.57%) |
Sep 03, 2014 | 20.89 | 20.92 | 20.77 | 20.82 | 4,039,449 | -0.07(-0.32%) |