Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.82 | 21.16 | 20.77 | 20.83 | 30,320,684 | +0.03(+0.16%) |
Nov 26, 2014 | 20.50 | 20.80 | 20.80 | 20.80 | 41,082,060 | +0.42(+2.07%) |
Nov 25, 2014 | 20.20 | 20.51 | 20.18 | 20.38 | 38,105,392 | +0.17(+0.83%) |
Nov 24, 2014 | 20.42 | 20.49 | 20.14 | 20.21 | 45,800,140 | -0.15(-0.76%) |
Nov 21, 2014 | 20.57 | 20.59 | 20.20 | 20.37 | 41,264,228 | +0.01(+0.03%) |
Nov 20, 2014 | 20.28 | 20.39 | 20.23 | 20.36 | 24,636,232 | +0.00(+0.00%) |
Nov 19, 2014 | 20.35 | 20.44 | 20.25 | 20.36 | 23,738,522 | -0.10(-0.49%) |
Nov 18, 2014 | 20.39 | 20.52 | 20.26 | 20.46 | 30,255,594 | +0.18(+0.89%) |
Nov 17, 2014 | 20.00 | 20.34 | 19.98 | 20.28 | 39,228,716 | -0.01(-0.07%) |
Nov 14, 2014 | 20.32 | 20.44 | 20.21 | 20.29 | 27,112,426 | -0.05(-0.26%) |
Nov 13, 2014 | 20.41 | 20.48 | 20.24 | 20.35 | 21,458,376 | +0.00(+0.00%) |
Nov 12, 2014 | 20.22 | 20.43 | 20.22 | 20.35 | 32,899,038 | +0.07(+0.33%) |
Nov 11, 2014 | 20.18 | 20.33 | 20.13 | 20.28 | 22,492,418 | +0.08(+0.40%) |
Nov 10, 2014 | 20.04 | 20.25 | 19.94 | 20.20 | 34,027,128 | +0.19(+0.94%) |
Nov 07, 2014 | 20.15 | 20.15 | 19.90 | 20.01 | 25,819,028 | -0.08(-0.40%) |
Nov 06, 2014 | 20.12 | 20.24 | 20.04 | 20.09 | 24,696,202 | +0.00(+0.00%) |
Nov 05, 2014 | 20.31 | 20.34 | 20.03 | 20.09 | 29,616,062 | +0.01(+0.07%) |
Nov 04, 2014 | 19.98 | 20.09 | 19.81 | 20.08 | 36,776,952 | +0.06(+0.30%) |
Nov 03, 2014 | 19.83 | 20.02 | 19.80 | 20.02 | 32,583,646 | +0.16(+0.80%) |
Oct 31, 2014 | 19.90 | 20.02 | 19.77 | 19.86 | 37,999,328 | +0.07(+0.37%) |
Oct 30, 2014 | 19.49 | 19.88 | 19.49 | 19.79 | 31,817,526 | +0.23(+1.19%) |
Oct 29, 2014 | 19.33 | 19.65 | 19.26 | 19.55 | 41,230,772 | +0.27(+1.37%) |
Oct 28, 2014 | 19.34 | 19.43 | 19.14 | 19.29 | 48,839,272 | +0.04(+0.21%) |
Oct 27, 2014 | 19.29 | 19.30 | 19.20 | 19.25 | 34,631,220 | -0.05(-0.27%) |
Oct 24, 2014 | 19.10 | 19.41 | 19.04 | 19.30 | 42,869,012 | +0.34(+1.78%) |
Oct 23, 2014 | 19.00 | 19.14 | 18.94 | 18.96 | 46,407,240 | +0.20(+1.06%) |
Oct 22, 2014 | 18.73 | 18.89 | 18.57 | 18.76 | 46,433,224 | +0.01(+0.07%) |
Oct 21, 2014 | 18.65 | 18.91 | 18.57 | 18.75 | 55,021,784 | +0.23(+1.25%) |
Oct 20, 2014 | 18.48 | 18.55 | 18.32 | 18.52 | 58,704,668 | +0.07(+0.36%) |
Oct 17, 2014 | 18.44 | 18.57 | 18.32 | 18.45 | 49,124,608 | +0.09(+0.47%) |
Oct 16, 2014 | 18.48 | 18.57 | 18.30 | 18.37 | 57,011,992 | -0.32(-1.74%) |
Oct 15, 2014 | 18.69 | 18.76 | 18.27 | 18.69 | 62,109,640 | -0.18(-0.95%) |
Oct 14, 2014 | 18.99 | 19.10 | 18.83 | 18.87 | 35,068,724 | -0.01(-0.04%) |
Oct 13, 2014 | 19.34 | 19.42 | 18.84 | 18.88 | 51,408,820 | -0.44(-2.27%) |
Oct 10, 2014 | 19.30 | 19.54 | 19.23 | 19.32 | 48,359,192 | +0.09(+0.48%) |
Oct 09, 2014 | 19.49 | 19.52 | 19.18 | 19.22 | 34,444,772 | -0.26(-1.33%) |
Oct 08, 2014 | 19.10 | 19.49 | 18.92 | 19.48 | 44,534,216 | +0.39(+2.05%) |
Oct 07, 2014 | 19.25 | 19.31 | 19.09 | 19.09 | 37,231,068 | -0.25(-1.30%) |
Oct 06, 2014 | 19.46 | 19.50 | 19.24 | 19.34 | 24,893,862 | -0.03(-0.17%) |
Oct 03, 2014 | 19.42 | 19.43 | 19.23 | 19.37 | 36,315,056 | +0.11(+0.55%) |
Oct 02, 2014 | 19.34 | 19.42 | 19.16 | 19.27 | 42,532,544 | -0.06(-0.31%) |
Oct 01, 2014 | 19.47 | 19.50 | 19.24 | 19.33 | 54,124,188 | -0.28(-1.42%) |
Sep 30, 2014 | 19.74 | 19.89 | 19.59 | 19.61 | 38,714,520 | -0.13(-0.67%) |
Sep 29, 2014 | 19.67 | 19.79 | 19.61 | 19.74 | 30,117,370 | +0.03(+0.17%) |
Sep 26, 2014 | 19.87 | 19.88 | 19.60 | 19.71 | 35,878,160 | -0.17(-0.87%) |
Sep 25, 2014 | 20.11 | 20.14 | 19.87 | 19.88 | 34,086,108 | -0.22(-1.09%) |
Sep 24, 2014 | 19.96 | 20.19 | 19.94 | 20.10 | 33,300,616 | +0.17(+0.87%) |
Sep 23, 2014 | 19.78 | 20.04 | 19.56 | 19.93 | 44,011,644 | -0.09(-0.43%) |
Sep 22, 2014 | 20.06 | 20.14 | 19.88 | 20.01 | 37,523,064 | -0.15(-0.72%) |
Sep 19, 2014 | 20.40 | 20.45 | 20.06 | 20.16 | 52,818,600 | -0.12(-0.59%) |
Sep 18, 2014 | 20.16 | 20.37 | 20.12 | 20.28 | 39,853,544 | +0.15(+0.76%) |
Sep 17, 2014 | 20.02 | 20.20 | 19.96 | 20.12 | 39,538,320 | +0.20(+1.00%) |
Sep 16, 2014 | 19.86 | 19.97 | 19.73 | 19.93 | 29,564,538 | +0.09(+0.43%) |
Sep 15, 2014 | 19.52 | 19.84 | 19.48 | 19.84 | 36,678,420 | +0.32(+1.66%) |
Sep 12, 2014 | 19.54 | 19.63 | 19.45 | 19.51 | 27,487,666 | -0.13(-0.67%) |
Sep 11, 2014 | 19.49 | 19.65 | 19.41 | 19.65 | 28,117,410 | +0.13(+0.65%) |
Sep 10, 2014 | 19.39 | 19.58 | 19.34 | 19.52 | 29,308,498 | +0.14(+0.72%) |
Sep 09, 2014 | 19.51 | 19.52 | 19.24 | 19.38 | 32,631,392 | -0.11(-0.58%) |
Sep 08, 2014 | 19.61 | 19.66 | 19.43 | 19.49 | 22,059,836 | -0.17(-0.84%) |
Sep 05, 2014 | 19.43 | 19.67 | 19.37 | 19.66 | 26,498,322 | +0.19(+0.95%) |
Sep 04, 2014 | 19.58 | 19.59 | 19.43 | 19.47 | 33,743,404 | -0.02(-0.10%) |
Sep 03, 2014 | 19.40 | 19.58 | 19.39 | 19.49 | 31,849,920 | +0.09(+0.48%) |