Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.51 | 20.85 | 20.46 | 20.52 | 30,777,942 | +0.03(+0.16%) |
Nov 26, 2014 | 20.19 | 20.49 | 20.49 | 20.49 | 41,701,608 | +0.42(+2.07%) |
Nov 25, 2014 | 19.90 | 20.20 | 19.88 | 20.08 | 38,680,048 | +0.16(+0.83%) |
Nov 24, 2014 | 20.12 | 20.18 | 19.85 | 19.91 | 46,490,840 | -0.15(-0.76%) |
Nov 21, 2014 | 20.26 | 20.28 | 19.90 | 20.06 | 41,886,524 | +0.01(+0.03%) |
Nov 20, 2014 | 19.98 | 20.09 | 19.93 | 20.06 | 25,007,766 | +0.00(+0.00%) |
Nov 19, 2014 | 20.04 | 20.14 | 19.95 | 20.06 | 24,096,518 | -0.10(-0.49%) |
Nov 18, 2014 | 20.09 | 20.21 | 19.96 | 20.15 | 30,711,872 | +0.18(+0.89%) |
Nov 17, 2014 | 19.71 | 20.04 | 19.69 | 19.98 | 39,820,312 | -0.01(-0.07%) |
Nov 14, 2014 | 20.02 | 20.14 | 19.91 | 19.99 | 27,521,300 | -0.05(-0.26%) |
Nov 13, 2014 | 20.11 | 20.17 | 19.94 | 20.04 | 21,781,984 | +0.00(+0.00%) |
Nov 12, 2014 | 19.92 | 20.12 | 19.92 | 20.04 | 33,395,180 | +0.07(+0.33%) |
Nov 11, 2014 | 19.88 | 20.03 | 19.83 | 19.98 | 22,831,622 | +0.08(+0.40%) |
Nov 10, 2014 | 19.74 | 19.95 | 19.64 | 19.90 | 34,540,280 | +0.18(+0.94%) |
Nov 07, 2014 | 19.85 | 19.85 | 19.61 | 19.71 | 26,208,398 | -0.08(-0.40%) |
Nov 06, 2014 | 19.82 | 19.94 | 19.75 | 19.79 | 25,068,638 | +0.00(+0.00%) |
Nov 05, 2014 | 20.01 | 20.04 | 19.73 | 19.79 | 30,062,694 | +0.01(+0.07%) |
Nov 04, 2014 | 19.69 | 19.79 | 19.51 | 19.78 | 37,331,576 | +0.06(+0.30%) |
Nov 03, 2014 | 19.53 | 19.73 | 19.50 | 19.72 | 33,075,034 | +0.16(+0.80%) |
Oct 31, 2014 | 19.60 | 19.73 | 19.47 | 19.56 | 38,572,388 | +0.07(+0.37%) |
Oct 30, 2014 | 19.20 | 19.58 | 19.20 | 19.49 | 32,297,358 | +0.23(+1.19%) |
Oct 29, 2014 | 19.04 | 19.35 | 18.97 | 19.26 | 41,852,564 | +0.26(+1.38%) |
Oct 28, 2014 | 19.05 | 19.14 | 18.85 | 19.00 | 49,575,808 | +0.04(+0.21%) |
Oct 27, 2014 | 19.00 | 19.02 | 18.91 | 18.96 | 35,153,484 | -0.05(-0.28%) |
Oct 24, 2014 | 18.81 | 19.12 | 18.75 | 19.02 | 43,515,512 | +0.33(+1.78%) |
Oct 23, 2014 | 18.71 | 18.86 | 18.66 | 18.68 | 47,107,096 | +0.20(+1.06%) |
Oct 22, 2014 | 18.45 | 18.61 | 18.30 | 18.49 | 47,133,476 | +0.01(+0.07%) |
Oct 21, 2014 | 18.37 | 18.63 | 18.29 | 18.47 | 55,851,556 | +0.23(+1.25%) |
Oct 20, 2014 | 18.21 | 18.27 | 18.05 | 18.24 | 59,589,980 | +0.07(+0.36%) |
Oct 17, 2014 | 18.17 | 18.30 | 18.05 | 18.18 | 49,865,444 | +0.08(+0.47%) |
Oct 16, 2014 | 18.21 | 18.30 | 18.03 | 18.09 | 57,871,776 | -0.32(-1.74%) |
Oct 15, 2014 | 18.41 | 18.49 | 18.00 | 18.41 | 63,046,300 | -0.18(-0.95%) |
Oct 14, 2014 | 18.71 | 18.81 | 18.55 | 18.59 | 35,597,588 | -0.01(-0.03%) |
Oct 13, 2014 | 19.05 | 19.13 | 18.56 | 18.60 | 52,184,104 | -0.43(-2.27%) |
Oct 10, 2014 | 19.02 | 19.25 | 18.94 | 19.03 | 49,088,488 | +0.09(+0.48%) |
Oct 09, 2014 | 19.20 | 19.23 | 18.90 | 18.94 | 34,964,228 | -0.25(-1.33%) |
Oct 08, 2014 | 18.82 | 19.20 | 18.64 | 19.19 | 45,205,828 | +0.39(+2.05%) |
Oct 07, 2014 | 18.96 | 19.02 | 18.81 | 18.81 | 37,792,540 | -0.25(-1.30%) |
Oct 06, 2014 | 19.17 | 19.21 | 18.95 | 19.05 | 25,269,280 | -0.03(-0.17%) |
Oct 03, 2014 | 19.13 | 19.15 | 18.94 | 19.09 | 36,862,716 | +0.10(+0.55%) |
Oct 02, 2014 | 19.05 | 19.13 | 18.87 | 18.98 | 43,173,968 | -0.06(-0.31%) |
Oct 01, 2014 | 19.18 | 19.21 | 18.96 | 19.04 | 54,940,424 | -0.27(-1.42%) |
Sep 30, 2014 | 19.45 | 19.59 | 19.30 | 19.32 | 39,298,364 | -0.13(-0.67%) |
Sep 29, 2014 | 19.38 | 19.49 | 19.32 | 19.45 | 30,571,564 | +0.03(+0.17%) |
Sep 26, 2014 | 19.58 | 19.58 | 19.31 | 19.41 | 36,419,232 | -0.17(-0.87%) |
Sep 25, 2014 | 19.81 | 19.84 | 19.58 | 19.58 | 34,600,152 | -0.22(-1.09%) |
Sep 24, 2014 | 19.67 | 19.89 | 19.64 | 19.80 | 33,802,816 | +0.17(+0.87%) |
Sep 23, 2014 | 19.49 | 19.75 | 19.27 | 19.63 | 44,675,372 | -0.08(-0.43%) |
Sep 22, 2014 | 19.77 | 19.84 | 19.58 | 19.71 | 38,088,940 | -0.14(-0.72%) |
Sep 19, 2014 | 20.09 | 20.15 | 19.77 | 19.86 | 53,615,144 | -0.12(-0.59%) |
Sep 18, 2014 | 19.86 | 20.07 | 19.82 | 19.98 | 40,454,564 | +0.15(+0.76%) |
Sep 17, 2014 | 19.72 | 19.90 | 19.66 | 19.82 | 40,134,592 | +0.20(+1.00%) |
Sep 16, 2014 | 19.56 | 19.67 | 19.43 | 19.63 | 30,010,394 | +0.08(+0.43%) |
Sep 15, 2014 | 19.23 | 19.54 | 19.19 | 19.54 | 37,231,560 | +0.32(+1.67%) |
Sep 12, 2014 | 19.25 | 19.34 | 19.17 | 19.22 | 27,902,202 | -0.13(-0.67%) |
Sep 11, 2014 | 19.20 | 19.36 | 19.13 | 19.35 | 28,541,442 | +0.12(+0.65%) |
Sep 10, 2014 | 19.11 | 19.29 | 19.05 | 19.23 | 29,750,494 | +0.14(+0.72%) |
Sep 09, 2014 | 19.22 | 19.23 | 18.95 | 19.09 | 33,123,498 | -0.11(-0.58%) |
Sep 08, 2014 | 19.32 | 19.37 | 19.14 | 19.20 | 22,392,516 | -0.16(-0.84%) |
Sep 05, 2014 | 19.14 | 19.37 | 19.08 | 19.37 | 26,897,938 | +0.18(+0.95%) |
Sep 04, 2014 | 19.29 | 19.30 | 19.14 | 19.18 | 34,252,284 | -0.02(-0.10%) |
Sep 03, 2014 | 19.11 | 19.29 | 19.10 | 19.20 | 32,330,242 | +0.09(+0.48%) |