Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.81 | 21.92 | 21.45 | 21.48 | 796,404 | -0.13(-0.58%) |
Nov 26, 2014 | 21.39 | 21.60 | 21.60 | 21.60 | 3,669,561 | +0.22(+1.02%) |
Nov 25, 2014 | 21.23 | 21.39 | 21.11 | 21.39 | 1,392,362 | +0.14(+0.67%) |
Nov 24, 2014 | 21.16 | 21.29 | 21.05 | 21.24 | 1,504,703 | +0.10(+0.48%) |
Nov 21, 2014 | 21.17 | 21.30 | 20.99 | 21.14 | 1,846,121 | +0.19(+0.92%) |
Nov 20, 2014 | 20.66 | 21.00 | 20.66 | 20.95 | 1,350,086 | +0.19(+0.93%) |
Nov 19, 2014 | 20.85 | 20.88 | 20.61 | 20.76 | 2,116,768 | -0.04(-0.20%) |
Nov 18, 2014 | 20.95 | 21.11 | 20.74 | 20.80 | 1,694,780 | -0.08(-0.40%) |
Nov 17, 2014 | 20.81 | 21.03 | 20.81 | 20.88 | 1,554,662 | +0.02(+0.08%) |
Nov 14, 2014 | 20.86 | 21.00 | 20.69 | 20.87 | 1,410,270 | +0.07(+0.32%) |
Nov 13, 2014 | 20.59 | 20.92 | 20.59 | 20.80 | 1,851,564 | +0.12(+0.57%) |
Nov 12, 2014 | 20.51 | 20.71 | 20.37 | 20.68 | 1,620,117 | +0.14(+0.69%) |
Nov 11, 2014 | 20.60 | 20.69 | 20.48 | 20.54 | 1,231,344 | -0.03(-0.12%) |
Nov 10, 2014 | 20.51 | 20.78 | 20.51 | 20.56 | 1,227,133 | +0.04(+0.20%) |
Nov 07, 2014 | 19.92 | 20.89 | 19.87 | 20.52 | 6,515,169 | +0.94(+4.78%) |
Nov 06, 2014 | 19.53 | 19.71 | 19.37 | 19.59 | 2,760,109 | +0.04(+0.21%) |
Nov 05, 2014 | 19.39 | 19.58 | 19.19 | 19.54 | 2,224,596 | +0.33(+1.74%) |
Nov 04, 2014 | 19.02 | 19.24 | 18.90 | 19.21 | 1,874,232 | +0.10(+0.53%) |
Nov 03, 2014 | 19.36 | 19.52 | 19.07 | 19.11 | 2,382,050 | -0.20(-1.04%) |
Oct 31, 2014 | 19.21 | 19.44 | 19.12 | 19.31 | 1,480,191 | +0.33(+1.72%) |
Oct 30, 2014 | 18.90 | 19.15 | 18.82 | 18.98 | 1,672,534 | +0.03(+0.18%) |
Oct 29, 2014 | 18.99 | 19.02 | 18.82 | 18.95 | 1,965,619 | -0.03(-0.13%) |
Oct 28, 2014 | 18.98 | 19.02 | 18.87 | 18.97 | 3,414,670 | +0.12(+0.62%) |
Oct 27, 2014 | 18.80 | 18.94 | 18.94 | 18.86 | 1,139,936 | -0.08(-0.44%) |
Oct 24, 2014 | 19.04 | 19.08 | 18.84 | 18.94 | 1,535,142 | -0.04(-0.22%) |
Oct 23, 2014 | 19.07 | 19.21 | 18.95 | 18.98 | 1,240,283 | +0.13(+0.67%) |
Oct 22, 2014 | 18.89 | 19.33 | 18.84 | 18.86 | 2,039,415 | +0.00(+0.00%) |
Oct 21, 2014 | 18.43 | 18.90 | 18.43 | 18.86 | 2,453,385 | +0.56(+3.06%) |
Oct 20, 2014 | 18.29 | 18.42 | 18.25 | 18.30 | 1,733,748 | -0.07(-0.36%) |
Oct 17, 2014 | 18.41 | 18.48 | 18.22 | 18.36 | 1,800,520 | +0.21(+1.15%) |
Oct 16, 2014 | 17.08 | 18.22 | 17.01 | 18.15 | 2,918,764 | +0.74(+4.28%) |
Oct 15, 2014 | 17.25 | 17.52 | 16.75 | 17.41 | 3,613,119 | -0.13(-0.76%) |
Oct 14, 2014 | 17.38 | 17.74 | 17.35 | 17.54 | 1,519,201 | +0.18(+1.06%) |
Oct 13, 2014 | 18.04 | 18.27 | 17.35 | 17.36 | 2,651,342 | -0.63(-3.49%) |
Oct 10, 2014 | 18.29 | 18.36 | 17.99 | 17.99 | 2,894,389 | -0.35(-1.92%) |
Oct 09, 2014 | 18.71 | 18.80 | 18.21 | 18.34 | 2,269,295 | -0.38(-2.06%) |
Oct 08, 2014 | 18.66 | 18.83 | 18.45 | 18.72 | 1,982,810 | +0.07(+0.36%) |
Oct 07, 2014 | 18.51 | 18.97 | 18.45 | 18.66 | 2,203,426 | +0.00(+0.00%) |
Oct 06, 2014 | 18.87 | 19.05 | 18.66 | 18.66 | 1,714,780 | -0.13(-0.67%) |
Oct 03, 2014 | 18.46 | 18.90 | 18.40 | 18.78 | 1,927,387 | +0.49(+2.70%) |
Oct 02, 2014 | 18.10 | 18.38 | 17.91 | 18.29 | 2,649,757 | +0.15(+0.83%) |
Oct 01, 2014 | 18.46 | 18.56 | 18.00 | 18.14 | 3,641,172 | -0.40(-2.17%) |
Sep 30, 2014 | 18.88 | 18.89 | 18.53 | 18.54 | 1,808,734 | -0.29(-1.55%) |
Sep 29, 2014 | 18.77 | 18.92 | 18.60 | 18.83 | 1,197,831 | -0.14(-0.75%) |
Sep 26, 2014 | 18.83 | 19.13 | 18.81 | 18.97 | 1,105,965 | +0.18(+0.98%) |
Sep 25, 2014 | 18.98 | 18.98 | 18.66 | 18.79 | 2,059,009 | -0.24(-1.27%) |
Sep 24, 2014 | 18.81 | 19.12 | 18.63 | 19.03 | 2,616,984 | +0.23(+1.25%) |
Sep 23, 2014 | 19.03 | 19.19 | 18.74 | 18.80 | 5,504,609 | -0.33(-1.75%) |
Sep 22, 2014 | 19.43 | 19.48 | 19.08 | 19.13 | 2,393,001 | -0.29(-1.51%) |
Sep 19, 2014 | 19.76 | 19.82 | 19.25 | 19.43 | 3,221,478 | -0.28(-1.44%) |
Sep 18, 2014 | 19.88 | 19.91 | 19.65 | 19.71 | 1,055,278 | -0.08(-0.42%) |
Sep 17, 2014 | 19.84 | 20.02 | 19.74 | 19.79 | 1,316,963 | +0.01(+0.04%) |
Sep 16, 2014 | 19.72 | 19.91 | 19.64 | 19.79 | 1,152,648 | +0.03(+0.17%) |
Sep 15, 2014 | 19.83 | 19.86 | 19.71 | 19.75 | 1,142,913 | -0.08(-0.38%) |
Sep 12, 2014 | 19.91 | 19.96 | 19.74 | 19.83 | 1,446,994 | -0.08(-0.42%) |
Sep 11, 2014 | 19.73 | 20.03 | 19.73 | 19.91 | 1,466,726 | +0.08(+0.42%) |
Sep 10, 2014 | 19.66 | 19.87 | 19.48 | 19.83 | 1,630,609 | +0.18(+0.94%) |
Sep 09, 2014 | 20.06 | 20.06 | 19.64 | 19.64 | 1,740,713 | -0.45(-2.25%) |
Sep 08, 2014 | 20.21 | 20.35 | 20.02 | 20.10 | 1,122,814 | -0.15(-0.74%) |
Sep 05, 2014 | 20.31 | 20.35 | 20.07 | 20.25 | 1,566,011 | -0.10(-0.49%) |
Sep 04, 2014 | 20.49 | 20.65 | 20.31 | 20.35 | 1,637,957 | -0.08(-0.37%) |
Sep 03, 2014 | 20.52 | 20.66 | 20.32 | 20.42 | 1,664,841 | -0.07(-0.33%) |