Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.00 | 21.40 | 20.92 | 21.31 | 10,961,089 | +0.16(+0.75%) |
Nov 26, 2014 | 20.65 | 21.15 | 21.15 | 21.15 | 16,762,098 | +0.57(+2.78%) |
Nov 25, 2014 | 20.48 | 20.59 | 20.42 | 20.58 | 9,842,566 | -0.01(-0.06%) |
Nov 24, 2014 | 20.24 | 20.59 | 20.13 | 20.59 | 15,245,574 | +0.34(+1.68%) |
Nov 21, 2014 | 20.31 | 20.35 | 20.05 | 20.25 | 11,161,842 | +0.20(+0.99%) |
Nov 20, 2014 | 19.89 | 20.11 | 19.82 | 20.05 | 10,611,213 | +0.04(+0.18%) |
Nov 19, 2014 | 20.13 | 20.16 | 19.96 | 20.02 | 11,205,483 | -0.08(-0.40%) |
Nov 18, 2014 | 19.92 | 20.25 | 19.80 | 20.10 | 10,968,009 | +0.27(+1.34%) |
Nov 17, 2014 | 20.02 | 20.10 | 19.65 | 19.83 | 12,893,737 | -0.30(-1.49%) |
Nov 14, 2014 | 19.59 | 20.27 | 19.47 | 20.13 | 16,864,832 | +0.18(+0.88%) |
Nov 13, 2014 | 20.17 | 20.27 | 19.85 | 19.95 | 15,719,115 | +0.11(+0.58%) |
Nov 12, 2014 | 19.94 | 20.06 | 19.68 | 19.84 | 11,234,213 | -0.04(-0.22%) |
Nov 11, 2014 | 20.02 | 20.10 | 19.77 | 19.88 | 9,202,386 | -0.08(-0.40%) |
Nov 10, 2014 | 19.79 | 20.25 | 19.72 | 19.96 | 12,077,271 | +0.18(+0.89%) |
Nov 07, 2014 | 19.98 | 19.98 | 19.53 | 19.79 | 9,315,239 | -0.14(-0.71%) |
Nov 06, 2014 | 19.92 | 20.07 | 19.75 | 19.93 | 13,347,377 | -0.02(-0.09%) |
Nov 05, 2014 | 19.65 | 19.97 | 19.41 | 19.95 | 11,763,071 | +0.47(+2.40%) |
Nov 04, 2014 | 19.53 | 19.66 | 19.32 | 19.48 | 13,668,968 | -0.11(-0.58%) |
Nov 03, 2014 | 19.57 | 19.81 | 19.50 | 19.59 | 13,199,108 | +0.11(+0.54%) |
Oct 31, 2014 | 19.15 | 19.72 | 19.15 | 19.49 | 20,476,246 | +0.66(+3.51%) |
Oct 30, 2014 | 18.84 | 18.93 | 18.48 | 18.82 | 15,097,248 | -0.12(-0.63%) |
Oct 29, 2014 | 18.57 | 18.97 | 18.57 | 18.94 | 12,498,344 | +0.20(+1.08%) |
Oct 28, 2014 | 18.65 | 18.75 | 18.52 | 18.74 | 12,406,467 | +0.18(+0.97%) |
Oct 27, 2014 | 18.42 | 18.73 | 18.52 | 18.56 | 11,858,508 | +0.04(+0.24%) |
Oct 24, 2014 | 18.52 | 18.99 | 18.44 | 18.52 | 22,450,176 | +0.08(+0.45%) |
Oct 23, 2014 | 18.17 | 18.69 | 18.17 | 18.43 | 21,714,842 | +0.36(+1.98%) |
Oct 22, 2014 | 18.41 | 18.50 | 18.00 | 18.08 | 16,901,308 | -0.26(-1.40%) |
Oct 21, 2014 | 17.78 | 18.33 | 17.72 | 18.33 | 20,563,720 | +0.63(+3.54%) |
Oct 20, 2014 | 17.40 | 17.76 | 17.33 | 17.70 | 11,598,088 | +0.17(+0.96%) |
Oct 17, 2014 | 17.64 | 17.94 | 17.46 | 17.54 | 19,787,424 | +0.01(+0.05%) |
Oct 16, 2014 | 16.84 | 17.60 | 16.80 | 17.53 | 19,865,026 | +0.39(+2.26%) |
Oct 15, 2014 | 16.84 | 17.19 | 16.43 | 17.14 | 34,316,928 | +0.08(+0.49%) |
Oct 14, 2014 | 17.03 | 17.29 | 16.80 | 17.06 | 22,741,296 | +0.37(+2.22%) |
Oct 13, 2014 | 17.45 | 17.51 | 16.61 | 16.69 | 40,892,940 | -0.81(-4.61%) |
Oct 10, 2014 | 18.16 | 18.16 | 17.20 | 17.49 | 37,562,472 | -0.92(-4.98%) |
Oct 09, 2014 | 18.52 | 18.75 | 18.26 | 18.41 | 19,890,808 | -0.25(-1.32%) |
Oct 08, 2014 | 18.21 | 18.68 | 17.98 | 18.66 | 19,205,420 | +0.69(+3.83%) |
Oct 07, 2014 | 18.03 | 18.44 | 17.93 | 17.97 | 17,718,486 | -0.20(-1.12%) |
Oct 06, 2014 | 18.36 | 18.53 | 18.06 | 18.17 | 11,262,395 | -0.12(-0.68%) |
Oct 03, 2014 | 18.16 | 18.36 | 18.04 | 18.30 | 12,645,454 | +0.19(+1.02%) |
Oct 02, 2014 | 18.50 | 18.56 | 17.99 | 18.11 | 28,252,568 | -0.38(-2.05%) |
Oct 01, 2014 | 19.11 | 19.13 | 18.44 | 18.49 | 18,478,510 | -0.57(-3.01%) |
Sep 30, 2014 | 19.17 | 19.22 | 18.98 | 19.06 | 10,764,036 | -0.12(-0.64%) |
Sep 29, 2014 | 18.97 | 19.26 | 18.87 | 19.19 | 8,060,214 | +0.01(+0.05%) |
Sep 26, 2014 | 19.04 | 19.28 | 19.00 | 19.18 | 8,472,482 | +0.20(+1.07%) |
Sep 25, 2014 | 19.36 | 19.37 | 18.94 | 18.97 | 10,338,764 | -0.40(-2.05%) |
Sep 24, 2014 | 19.12 | 19.40 | 19.08 | 19.37 | 8,701,335 | +0.29(+1.53%) |
Sep 23, 2014 | 19.05 | 19.47 | 18.94 | 19.08 | 15,511,337 | -0.27(-1.41%) |
Sep 22, 2014 | 19.74 | 19.75 | 19.31 | 19.35 | 10,498,061 | -0.54(-2.71%) |
Sep 19, 2014 | 20.04 | 20.05 | 19.85 | 19.89 | 11,850,430 | -0.04(-0.22%) |
Sep 18, 2014 | 19.81 | 19.95 | 19.72 | 19.94 | 10,310,254 | +0.14(+0.69%) |
Sep 17, 2014 | 19.74 | 19.95 | 19.65 | 19.80 | 12,025,447 | +0.07(+0.33%) |
Sep 16, 2014 | 19.48 | 19.77 | 19.27 | 19.73 | 9,556,475 | +0.28(+1.45%) |
Sep 15, 2014 | 19.71 | 19.78 | 19.38 | 19.45 | 13,394,771 | -0.22(-1.12%) |
Sep 12, 2014 | 19.95 | 20.06 | 19.63 | 19.67 | 13,639,532 | -0.56(-2.75%) |
Sep 11, 2014 | 19.72 | 20.23 | 19.65 | 20.23 | 14,314,467 | +0.49(+2.50%) |
Sep 10, 2014 | 19.91 | 19.91 | 19.68 | 19.73 | 8,337,666 | -0.08(-0.40%) |
Sep 09, 2014 | 19.94 | 20.06 | 19.77 | 19.81 | 14,246,857 | -0.18(-0.90%) |
Sep 08, 2014 | 20.08 | 20.13 | 19.89 | 19.99 | 11,416,306 | -0.08(-0.42%) |
Sep 05, 2014 | 19.94 | 20.10 | 19.78 | 20.08 | 11,843,949 | +0.19(+0.98%) |
Sep 04, 2014 | 20.25 | 20.25 | 19.88 | 19.88 | 13,934,267 | -0.32(-1.57%) |
Sep 03, 2014 | 20.29 | 20.34 | 20.15 | 20.20 | 14,669,733 | -0.03(-0.13%) |