Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.83 | 17.98 | 17.36 | 17.44 | 7,171,076 | -1.13(-6.07%) |
Nov 26, 2014 | 18.86 | 18.57 | 18.57 | 18.57 | 5,501,963 | -0.31(-1.65%) |
Nov 25, 2014 | 18.20 | 18.91 | 18.13 | 18.88 | 10,783,245 | +0.77(+4.27%) |
Nov 24, 2014 | 18.07 | 18.38 | 17.99 | 18.11 | 6,262,579 | -0.12(-0.63%) |
Nov 21, 2014 | 18.78 | 18.79 | 18.02 | 18.23 | 9,228,417 | -0.08(-0.44%) |
Nov 20, 2014 | 18.24 | 18.43 | 17.89 | 18.31 | 8,382,692 | +0.46(+2.59%) |
Nov 19, 2014 | 18.88 | 18.99 | 17.75 | 17.84 | 14,299,881 | -1.07(-5.64%) |
Nov 18, 2014 | 18.59 | 18.97 | 18.24 | 18.91 | 12,606,020 | +0.73(+4.04%) |
Nov 17, 2014 | 17.92 | 18.43 | 17.79 | 18.18 | 12,414,208 | +0.13(+0.73%) |
Nov 14, 2014 | 16.76 | 18.11 | 16.62 | 18.04 | 13,713,668 | +1.03(+6.08%) |
Nov 13, 2014 | 17.54 | 17.59 | 16.92 | 17.01 | 9,010,052 | -0.37(-2.14%) |
Nov 12, 2014 | 17.58 | 17.78 | 16.99 | 17.38 | 9,223,776 | +0.07(+0.41%) |
Nov 11, 2014 | 17.02 | 17.53 | 16.99 | 17.31 | 9,978,639 | +0.47(+2.78%) |
Nov 10, 2014 | 17.48 | 17.54 | 16.74 | 16.84 | 13,009,490 | -0.85(-4.80%) |
Nov 07, 2014 | 16.81 | 17.71 | 16.75 | 17.69 | 15,876,445 | +1.30(+7.92%) |
Nov 06, 2014 | 15.97 | 16.67 | 15.89 | 16.39 | 12,960,579 | +0.64(+4.04%) |
Nov 05, 2014 | 15.81 | 16.48 | 15.66 | 15.75 | 15,158,544 | -0.51(-3.15%) |
Nov 04, 2014 | 16.59 | 16.73 | 16.20 | 16.27 | 13,260,262 | -0.39(-2.33%) |
Nov 03, 2014 | 16.69 | 16.73 | 15.99 | 16.66 | 13,822,126 | +0.06(+0.37%) |
Oct 31, 2014 | 15.60 | 16.74 | 15.03 | 16.59 | 23,269,084 | +0.15(+0.91%) |
Oct 30, 2014 | 18.47 | 18.48 | 16.35 | 16.44 | 24,300,688 | -2.57(-13.52%) |
Oct 29, 2014 | 19.69 | 19.69 | 18.93 | 19.01 | 8,798,205 | -0.81(-4.10%) |
Oct 28, 2014 | 19.61 | 19.84 | 19.36 | 19.83 | 4,246,156 | +0.41(+2.09%) |
Oct 27, 2014 | 19.58 | 19.66 | 19.41 | 19.42 | 4,850,786 | -0.24(-1.21%) |
Oct 24, 2014 | 19.75 | 19.98 | 19.57 | 19.66 | 6,224,037 | -0.07(-0.36%) |
Oct 23, 2014 | 19.58 | 19.93 | 19.32 | 19.73 | 8,767,079 | +0.04(+0.18%) |
Oct 22, 2014 | 20.29 | 20.35 | 19.69 | 19.69 | 8,988,876 | -0.82(-4.01%) |
Oct 21, 2014 | 20.77 | 20.95 | 20.47 | 20.52 | 7,248,154 | -0.07(-0.34%) |
Oct 20, 2014 | 20.46 | 20.68 | 20.38 | 20.59 | 5,945,733 | +0.34(+1.66%) |
Oct 17, 2014 | 21.06 | 21.08 | 20.25 | 20.25 | 9,052,985 | -0.85(-4.02%) |
Oct 16, 2014 | 20.76 | 21.37 | 20.65 | 21.10 | 8,497,677 | +0.21(+1.01%) |
Oct 15, 2014 | 20.98 | 21.63 | 20.68 | 20.89 | 10,654,217 | -0.06(-0.29%) |
Oct 14, 2014 | 20.85 | 21.44 | 20.81 | 20.95 | 6,787,672 | +0.27(+1.31%) |
Oct 13, 2014 | 20.72 | 21.21 | 20.69 | 20.68 | 6,301,288 | +0.25(+1.25%) |
Oct 10, 2014 | 20.65 | 21.22 | 20.39 | 20.42 | 6,868,627 | -0.31(-1.48%) |
Oct 09, 2014 | 21.62 | 21.66 | 20.26 | 20.73 | 10,690,689 | -0.82(-3.80%) |
Oct 08, 2014 | 20.18 | 21.73 | 19.74 | 21.55 | 12,374,594 | +1.72(+8.65%) |
Oct 07, 2014 | 20.41 | 20.53 | 19.82 | 19.83 | 7,701,546 | -0.53(-2.59%) |
Oct 06, 2014 | 20.09 | 20.43 | 19.97 | 20.36 | 6,796,681 | +0.47(+2.34%) |
Oct 03, 2014 | 20.33 | 20.33 | 19.81 | 19.90 | 10,213,142 | -0.86(-4.15%) |
Oct 02, 2014 | 20.81 | 20.81 | 20.30 | 20.76 | 7,081,534 | +0.34(+1.68%) |
Oct 01, 2014 | 20.44 | 20.78 | 20.36 | 20.41 | 6,369,529 | +0.16(+0.78%) |
Sep 30, 2014 | 20.30 | 20.53 | 20.09 | 20.26 | 7,299,775 | -0.30(-1.46%) |
Sep 29, 2014 | 20.81 | 20.83 | 20.48 | 20.56 | 3,740,684 | -0.11(-0.51%) |
Sep 26, 2014 | 20.83 | 20.83 | 20.55 | 20.66 | 4,651,569 | -0.24(-1.14%) |
Sep 25, 2014 | 20.53 | 21.03 | 20.37 | 20.90 | 6,791,555 | +0.20(+0.98%) |
Sep 24, 2014 | 20.93 | 21.02 | 20.58 | 20.70 | 7,156,355 | -0.06(-0.30%) |
Sep 23, 2014 | 21.06 | 21.09 | 20.61 | 20.76 | 7,049,626 | +0.21(+1.03%) |
Sep 22, 2014 | 20.78 | 20.82 | 20.36 | 20.55 | 6,635,766 | -0.28(-1.35%) |
Sep 19, 2014 | 21.35 | 21.39 | 20.67 | 20.83 | 9,780,145 | -0.56(-2.63%) |
Sep 18, 2014 | 21.78 | 21.80 | 21.31 | 21.39 | 6,823,996 | -0.46(-2.09%) |
Sep 17, 2014 | 22.26 | 22.43 | 21.78 | 21.85 | 4,512,975 | -0.41(-1.86%) |
Sep 16, 2014 | 22.15 | 22.52 | 21.87 | 22.26 | 4,896,355 | +0.18(+0.82%) |
Sep 15, 2014 | 22.17 | 22.22 | 21.75 | 22.08 | 3,792,290 | +0.08(+0.36%) |
Sep 12, 2014 | 22.00 | 22.31 | 21.83 | 22.00 | 5,365,739 | -0.25(-1.14%) |
Sep 11, 2014 | 21.91 | 22.33 | 21.78 | 22.26 | 5,346,222 | +0.17(+0.75%) |
Sep 10, 2014 | 22.17 | 22.41 | 21.97 | 22.09 | 5,049,301 | -0.25(-1.10%) |
Sep 09, 2014 | 21.99 | 22.42 | 21.90 | 22.34 | 6,648,024 | +0.34(+1.55%) |
Sep 08, 2014 | 22.50 | 22.51 | 21.91 | 21.99 | 6,438,231 | -0.59(-2.60%) |
Sep 05, 2014 | 22.71 | 22.87 | 22.27 | 22.58 | 7,058,689 | -0.15(-0.66%) |
Sep 04, 2014 | 23.51 | 23.61 | 22.55 | 22.73 | 7,383,660 | -0.68(-2.92%) |
Sep 03, 2014 | 23.54 | 23.59 | 23.36 | 23.41 | 3,398,426 | +0.00(+0.00%) |