Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.13 | 29.09 | 28.00 | 28.43 | 115,773 | +0.45(+1.63%) |
Nov 26, 2014 | 27.63 | 27.98 | 27.98 | 27.98 | 191,025 | +0.60(+2.20%) |
Nov 25, 2014 | 27.27 | 27.48 | 26.21 | 27.37 | 324,177 | +0.21(+0.76%) |
Nov 24, 2014 | 26.87 | 28.09 | 26.87 | 27.16 | 253,493 | +0.53(+2.01%) |
Nov 21, 2014 | 26.26 | 27.41 | 25.78 | 26.63 | 204,431 | +0.82(+3.18%) |
Nov 20, 2014 | 25.36 | 26.00 | 25.26 | 25.81 | 123,158 | +0.41(+1.60%) |
Nov 19, 2014 | 24.68 | 26.04 | 24.34 | 25.40 | 156,032 | +0.84(+3.42%) |
Nov 18, 2014 | 24.82 | 24.82 | 24.44 | 24.56 | 249,041 | -0.01(-0.04%) |
Nov 17, 2014 | 23.57 | 25.18 | 23.29 | 24.57 | 425,760 | +1.15(+4.90%) |
Nov 14, 2014 | 22.48 | 23.52 | 22.06 | 23.43 | 176,423 | +1.08(+4.82%) |
Nov 13, 2014 | 22.10 | 23.07 | 21.97 | 22.35 | 93,165 | +0.25(+1.12%) |
Nov 12, 2014 | 21.94 | 22.52 | 21.88 | 22.10 | 95,023 | -0.15(-0.67%) |
Nov 11, 2014 | 21.97 | 23.11 | 21.93 | 22.25 | 251,397 | +0.43(+1.95%) |
Nov 10, 2014 | 21.20 | 21.83 | 20.92 | 21.82 | 225,230 | +0.64(+3.03%) |
Nov 07, 2014 | 21.28 | 21.41 | 20.86 | 21.18 | 134,837 | -0.17(-0.79%) |
Nov 06, 2014 | 21.02 | 22.24 | 20.77 | 21.35 | 255,833 | +0.44(+2.08%) |
Nov 05, 2014 | 18.41 | 21.86 | 18.41 | 20.91 | 685,411 | +3.38(+19.29%) |
Nov 04, 2014 | 17.48 | 17.88 | 17.38 | 17.53 | 147,176 | +0.05(+0.28%) |
Nov 03, 2014 | 17.62 | 17.72 | 17.40 | 17.48 | 50,406 | -0.07(-0.39%) |
Oct 31, 2014 | 17.60 | 17.68 | 17.34 | 17.55 | 56,257 | +0.32(+1.84%) |
Oct 30, 2014 | 16.60 | 17.28 | 16.55 | 17.24 | 95,258 | +0.65(+3.94%) |
Oct 29, 2014 | 16.76 | 16.94 | 16.50 | 16.58 | 66,663 | -0.14(-0.83%) |
Oct 28, 2014 | 16.42 | 17.13 | 16.42 | 16.72 | 98,835 | +0.34(+2.05%) |
Oct 27, 2014 | 16.29 | 16.61 | 16.33 | 16.39 | 47,462 | +0.06(+0.36%) |
Oct 24, 2014 | 16.42 | 16.46 | 16.14 | 16.33 | 40,047 | -0.02(-0.12%) |
Oct 23, 2014 | 16.37 | 16.70 | 16.20 | 16.35 | 69,493 | +0.05(+0.30%) |
Oct 22, 2014 | 16.48 | 16.55 | 16.20 | 16.30 | 72,211 | -0.19(-1.14%) |
Oct 21, 2014 | 16.04 | 16.63 | 16.04 | 16.48 | 119,706 | +0.33(+2.02%) |
Oct 20, 2014 | 16.15 | 16.15 | 16.15 | 16.16 | 37,514 | -0.09(-0.55%) |
Oct 17, 2014 | 16.83 | 16.83 | 16.21 | 16.25 | 49,140 | -0.33(-1.97%) |
Oct 16, 2014 | 15.87 | 16.60 | 15.82 | 16.57 | 101,703 | +0.49(+3.07%) |
Oct 15, 2014 | 14.88 | 16.17 | 14.68 | 16.08 | 261,073 | +1.21(+8.11%) |
Oct 14, 2014 | 14.91 | 15.23 | 14.70 | 14.87 | 218,877 | +0.06(+0.40%) |
Oct 13, 2014 | 14.78 | 15.05 | 14.72 | 14.81 | 287,108 | +0.10(+0.67%) |
Oct 10, 2014 | 14.59 | 15.42 | 14.52 | 14.71 | 196,704 | +0.00(+0.00%) |
Oct 09, 2014 | 15.47 | 15.51 | 14.16 | 14.71 | 241,069 | -0.79(-5.10%) |
Oct 08, 2014 | 15.53 | 15.75 | 15.42 | 15.51 | 113,682 | -0.08(-0.51%) |
Oct 07, 2014 | 15.82 | 15.93 | 15.30 | 15.58 | 173,565 | -0.39(-2.41%) |
Oct 06, 2014 | 16.45 | 16.45 | 15.83 | 15.97 | 63,267 | -0.42(-2.53%) |
Oct 03, 2014 | 16.30 | 16.64 | 16.22 | 16.39 | 92,665 | +0.27(+1.66%) |
Oct 02, 2014 | 15.84 | 16.15 | 15.56 | 16.12 | 142,467 | +0.20(+1.24%) |
Oct 01, 2014 | 16.03 | 16.44 | 15.82 | 15.92 | 150,832 | -0.45(-2.78%) |
Sep 30, 2014 | 16.76 | 16.84 | 16.13 | 16.38 | 190,809 | -0.35(-2.07%) |
Sep 29, 2014 | 16.91 | 17.03 | 16.61 | 16.72 | 152,057 | -0.31(-1.80%) |
Sep 26, 2014 | 16.81 | 17.32 | 16.81 | 17.03 | 69,651 | +0.23(+1.35%) |
Sep 25, 2014 | 18.11 | 18.11 | 16.63 | 16.80 | 110,744 | -1.41(-7.76%) |
Sep 24, 2014 | 18.29 | 18.38 | 17.47 | 18.22 | 189,328 | +0.12(+0.66%) |
Sep 23, 2014 | 18.09 | 18.56 | 17.70 | 18.10 | 311,359 | +0.02(+0.11%) |
Sep 22, 2014 | 18.64 | 18.93 | 17.34 | 18.08 | 403,258 | -0.70(-3.74%) |
Sep 19, 2014 | 17.88 | 19.02 | 17.27 | 18.78 | 567,877 | +0.93(+5.21%) |
Sep 18, 2014 | 17.60 | 17.99 | 16.84 | 17.85 | 190,882 | +0.32(+1.81%) |
Sep 17, 2014 | 17.78 | 17.84 | 17.34 | 17.53 | 96,292 | -0.16(-0.89%) |
Sep 16, 2014 | 16.97 | 17.93 | 16.66 | 17.69 | 255,321 | +0.72(+4.25%) |
Sep 15, 2014 | 17.63 | 17.72 | 16.32 | 16.97 | 198,161 | -0.57(-3.27%) |
Sep 12, 2014 | 16.61 | 17.83 | 16.51 | 17.54 | 281,725 | +1.03(+6.23%) |
Sep 11, 2014 | 16.04 | 16.84 | 15.88 | 16.51 | 176,572 | +0.34(+2.08%) |
Sep 10, 2014 | 15.98 | 16.27 | 15.68 | 16.18 | 86,443 | +0.25(+1.55%) |
Sep 09, 2014 | 16.21 | 16.21 | 15.63 | 15.93 | 148,947 | -0.28(-1.71%) |
Sep 08, 2014 | 16.20 | 16.40 | 15.81 | 16.21 | 135,525 | -0.04(-0.24%) |
Sep 05, 2014 | 16.30 | 16.40 | 15.86 | 16.25 | 120,170 | -0.22(-1.32%) |
Sep 04, 2014 | 17.31 | 17.37 | 16.03 | 16.46 | 339,439 | -0.69(-4.03%) |
Sep 03, 2014 | 18.02 | 18.02 | 16.92 | 17.16 | 456,820 | -0.72(-4.04%) |