Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.87 | 19.87 | 18.87 | 19.39 | 4,918,722 | -0.55(-2.74%) |
Nov 26, 2014 | 19.97 | 19.93 | 19.93 | 19.93 | 2,493,703 | -0.11(-0.57%) |
Nov 25, 2014 | 20.18 | 20.45 | 20.02 | 20.05 | 4,001,751 | -0.11(-0.53%) |
Nov 24, 2014 | 20.29 | 20.39 | 20.00 | 20.15 | 3,162,821 | -0.11(-0.53%) |
Nov 21, 2014 | 20.47 | 20.64 | 20.20 | 20.26 | 4,205,504 | +0.24(+1.21%) |
Nov 20, 2014 | 19.63 | 20.16 | 19.51 | 20.02 | 4,609,131 | +0.24(+1.19%) |
Nov 19, 2014 | 19.99 | 20.05 | 19.65 | 19.78 | 2,399,198 | -0.22(-1.10%) |
Nov 18, 2014 | 19.65 | 20.24 | 19.61 | 20.00 | 7,366,992 | +0.46(+2.33%) |
Nov 17, 2014 | 19.46 | 19.61 | 19.36 | 19.55 | 3,624,176 | -0.01(-0.04%) |
Nov 14, 2014 | 19.17 | 19.72 | 19.06 | 19.55 | 4,652,034 | +0.40(+2.10%) |
Nov 13, 2014 | 18.89 | 19.23 | 18.84 | 19.15 | 5,089,257 | +0.24(+1.29%) |
Nov 12, 2014 | 19.13 | 19.28 | 18.74 | 18.91 | 3,681,470 | -0.23(-1.19%) |
Nov 11, 2014 | 18.88 | 19.21 | 18.81 | 19.14 | 3,056,320 | +0.20(+1.04%) |
Nov 10, 2014 | 18.79 | 18.98 | 18.70 | 18.94 | 3,176,366 | +0.18(+0.97%) |
Nov 07, 2014 | 18.98 | 19.11 | 18.69 | 18.76 | 3,592,836 | -0.19(-1.00%) |
Nov 06, 2014 | 18.61 | 19.05 | 18.53 | 18.95 | 5,611,097 | +0.43(+2.34%) |
Nov 05, 2014 | 18.25 | 18.61 | 18.06 | 18.51 | 2,719,471 | +0.39(+2.14%) |
Nov 04, 2014 | 18.63 | 18.65 | 18.08 | 18.13 | 4,866,505 | -0.16(-0.87%) |
Nov 03, 2014 | 18.65 | 18.73 | 18.24 | 18.29 | 3,993,795 | -0.25(-1.35%) |
Oct 31, 2014 | 18.44 | 18.62 | 18.21 | 18.54 | 3,201,393 | +0.33(+1.79%) |
Oct 30, 2014 | 17.95 | 18.48 | 17.86 | 18.21 | 4,227,728 | +0.18(+1.01%) |
Oct 29, 2014 | 18.41 | 18.44 | 17.89 | 18.03 | 3,532,006 | -0.26(-1.41%) |
Oct 28, 2014 | 17.83 | 18.42 | 17.67 | 18.29 | 8,470,360 | +0.74(+4.20%) |
Oct 27, 2014 | 18.21 | 18.61 | 18.61 | 17.55 | 8,868,603 | -1.06(-5.71%) |
Oct 24, 2014 | 18.54 | 18.68 | 18.22 | 18.61 | 10,261,984 | +0.02(+0.12%) |
Oct 23, 2014 | 18.54 | 18.81 | 18.45 | 18.59 | 3,402,281 | +0.20(+1.07%) |
Oct 22, 2014 | 18.96 | 19.11 | 18.37 | 18.39 | 5,892,164 | -0.34(-1.82%) |
Oct 21, 2014 | 17.84 | 18.76 | 17.79 | 18.73 | 11,334,146 | +1.15(+6.52%) |
Oct 20, 2014 | 17.63 | 17.78 | 17.47 | 17.59 | 4,492,971 | -0.11(-0.64%) |
Oct 17, 2014 | 17.48 | 17.93 | 17.46 | 17.70 | 9,360,291 | +0.55(+3.19%) |
Oct 16, 2014 | 16.05 | 17.48 | 16.04 | 17.15 | 11,110,779 | +0.67(+4.06%) |
Oct 15, 2014 | 15.85 | 16.49 | 15.46 | 16.48 | 10,009,594 | +0.33(+2.07%) |
Oct 14, 2014 | 16.51 | 16.71 | 16.09 | 16.15 | 8,677,647 | -0.21(-1.30%) |
Oct 13, 2014 | 17.33 | 17.50 | 16.35 | 16.36 | 8,231,915 | -0.94(-5.44%) |
Oct 10, 2014 | 17.94 | 18.13 | 17.20 | 17.31 | 9,050,725 | -0.74(-4.08%) |
Oct 09, 2014 | 18.98 | 18.98 | 17.97 | 18.04 | 7,044,103 | -0.97(-5.11%) |
Oct 08, 2014 | 19.14 | 19.18 | 18.44 | 19.01 | 9,049,419 | -0.17(-0.87%) |
Oct 07, 2014 | 19.55 | 19.63 | 19.15 | 19.18 | 4,656,486 | -0.43(-2.21%) |
Oct 06, 2014 | 19.58 | 19.70 | 19.42 | 19.61 | 4,754,382 | +0.17(+0.90%) |
Oct 03, 2014 | 19.38 | 19.51 | 19.20 | 19.44 | 3,801,231 | +0.21(+1.07%) |
Oct 02, 2014 | 19.26 | 19.38 | 18.80 | 19.23 | 4,426,836 | -0.14(-0.71%) |
Oct 01, 2014 | 19.67 | 19.73 | 19.31 | 19.37 | 4,726,584 | -0.37(-1.89%) |
Sep 30, 2014 | 20.21 | 20.25 | 19.65 | 19.74 | 3,983,584 | -0.32(-1.59%) |
Sep 29, 2014 | 20.09 | 20.40 | 19.95 | 20.06 | 2,379,147 | -0.33(-1.64%) |
Sep 26, 2014 | 20.26 | 20.47 | 20.18 | 20.40 | 2,188,502 | +0.14(+0.71%) |
Sep 25, 2014 | 20.64 | 20.69 | 20.25 | 20.25 | 2,652,246 | -0.48(-2.31%) |
Sep 24, 2014 | 20.57 | 20.76 | 20.51 | 20.73 | 2,602,220 | +0.20(+0.96%) |
Sep 23, 2014 | 20.72 | 20.88 | 20.53 | 20.53 | 2,502,233 | -0.26(-1.24%) |
Sep 22, 2014 | 21.31 | 21.32 | 20.77 | 20.79 | 3,885,217 | -0.62(-2.91%) |
Sep 19, 2014 | 21.73 | 21.73 | 21.38 | 21.42 | 2,494,688 | -0.18(-0.84%) |
Sep 18, 2014 | 21.61 | 21.80 | 21.57 | 21.60 | 2,657,345 | +0.09(+0.41%) |
Sep 17, 2014 | 21.93 | 22.01 | 21.49 | 21.51 | 8,350,334 | -0.25(-1.15%) |
Sep 16, 2014 | 21.35 | 21.98 | 21.32 | 21.76 | 4,811,930 | +0.45(+2.13%) |
Sep 15, 2014 | 21.53 | 21.61 | 21.28 | 21.31 | 3,285,315 | -0.24(-1.12%) |
Sep 12, 2014 | 21.87 | 21.93 | 21.45 | 21.55 | 3,519,152 | -0.29(-1.35%) |
Sep 11, 2014 | 21.71 | 22.18 | 21.53 | 21.84 | 7,038,266 | +0.13(+0.59%) |
Sep 10, 2014 | 21.39 | 21.90 | 21.00 | 21.71 | 9,433,010 | +1.32(+6.49%) |
Sep 09, 2014 | 20.69 | 20.71 | 20.35 | 20.39 | 2,523,424 | -0.29(-1.43%) |
Sep 08, 2014 | 20.91 | 21.01 | 20.66 | 20.69 | 1,916,354 | -0.23(-1.08%) |
Sep 05, 2014 | 20.60 | 20.94 | 20.55 | 20.91 | 3,851,903 | +0.29(+1.43%) |
Sep 04, 2014 | 20.68 | 20.94 | 20.55 | 20.62 | 4,375,279 | -0.02(-0.11%) |
Sep 03, 2014 | 20.29 | 20.66 | 20.27 | 20.64 | 4,277,025 | +0.42(+2.10%) |