Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.16 | 21.51 | 21.12 | 21.47 | 2,220,295 | +0.39(+1.87%) |
Nov 26, 2014 | 20.87 | 21.08 | 21.08 | 21.08 | 2,598,606 | +0.20(+0.96%) |
Nov 25, 2014 | 20.87 | 21.00 | 20.84 | 20.88 | 6,065,178 | +0.04(+0.17%) |
Nov 24, 2014 | 20.94 | 21.01 | 20.83 | 20.84 | 3,012,650 | -0.04(-0.17%) |
Nov 21, 2014 | 21.02 | 21.07 | 20.83 | 20.88 | 3,486,221 | -0.02(-0.08%) |
Nov 20, 2014 | 20.86 | 21.02 | 20.84 | 20.90 | 3,586,561 | -0.02(-0.08%) |
Nov 19, 2014 | 20.94 | 21.11 | 20.81 | 20.91 | 5,939,049 | -0.05(-0.22%) |
Nov 18, 2014 | 20.56 | 20.97 | 20.43 | 20.96 | 7,358,663 | +0.41(+2.00%) |
Nov 17, 2014 | 20.41 | 20.55 | 20.40 | 20.55 | 3,259,364 | +0.13(+0.63%) |
Nov 14, 2014 | 20.41 | 20.51 | 20.34 | 20.42 | 2,736,686 | +0.00(+0.00%) |
Nov 13, 2014 | 20.38 | 20.54 | 20.33 | 20.42 | 3,386,937 | +0.05(+0.23%) |
Nov 12, 2014 | 20.11 | 20.40 | 20.03 | 20.37 | 5,026,800 | +0.26(+1.32%) |
Nov 11, 2014 | 20.24 | 20.24 | 20.06 | 20.11 | 3,381,884 | -0.19(-0.96%) |
Nov 10, 2014 | 20.36 | 20.43 | 20.22 | 20.30 | 3,951,298 | -0.05(-0.26%) |
Nov 07, 2014 | 20.28 | 20.53 | 20.13 | 20.36 | 7,179,686 | -0.08(-0.37%) |
Nov 06, 2014 | 20.22 | 20.43 | 20.20 | 20.43 | 6,491,056 | +0.22(+1.11%) |
Nov 05, 2014 | 20.36 | 20.36 | 20.08 | 20.21 | 5,041,903 | +0.01(+0.06%) |
Nov 04, 2014 | 20.27 | 20.30 | 20.17 | 20.20 | 4,772,200 | -0.06(-0.29%) |
Nov 03, 2014 | 20.12 | 20.27 | 20.09 | 20.26 | 4,316,792 | +0.06(+0.29%) |
Oct 31, 2014 | 20.16 | 20.21 | 20.08 | 20.20 | 5,570,256 | +0.25(+1.24%) |
Oct 30, 2014 | 19.76 | 20.02 | 19.64 | 19.95 | 5,966,845 | +0.21(+1.07%) |
Oct 29, 2014 | 20.03 | 20.03 | 19.52 | 19.74 | 7,178,688 | -0.29(-1.47%) |
Oct 28, 2014 | 19.94 | 20.08 | 19.90 | 20.03 | 4,301,463 | +0.15(+0.76%) |
Oct 27, 2014 | 19.93 | 19.96 | 19.83 | 19.88 | 2,524,057 | -0.08(-0.41%) |
Oct 24, 2014 | 19.89 | 19.98 | 19.83 | 19.96 | 2,930,080 | +0.11(+0.53%) |
Oct 23, 2014 | 19.98 | 19.99 | 19.76 | 19.86 | 3,756,506 | -0.08(-0.41%) |
Oct 22, 2014 | 19.86 | 20.13 | 19.85 | 19.94 | 3,874,831 | +0.07(+0.35%) |
Oct 21, 2014 | 20.00 | 20.02 | 19.76 | 19.87 | 7,019,454 | -0.13(-0.67%) |
Oct 20, 2014 | 19.57 | 20.04 | 19.57 | 20.00 | 11,109,792 | +0.36(+1.84%) |
Oct 17, 2014 | 19.52 | 19.66 | 19.30 | 19.64 | 7,978,773 | +0.21(+1.08%) |
Oct 16, 2014 | 19.41 | 19.62 | 19.28 | 19.43 | 7,766,177 | -0.19(-0.98%) |
Oct 15, 2014 | 19.46 | 19.68 | 19.17 | 19.62 | 10,694,538 | +0.02(+0.12%) |
Oct 14, 2014 | 19.42 | 19.69 | 19.41 | 19.60 | 5,537,141 | +0.25(+1.30%) |
Oct 13, 2014 | 19.52 | 19.61 | 19.33 | 19.35 | 4,387,213 | -0.20(-1.04%) |
Oct 10, 2014 | 19.74 | 19.94 | 19.54 | 19.55 | 5,341,099 | -0.20(-1.03%) |
Oct 09, 2014 | 19.70 | 20.22 | 19.61 | 19.76 | 9,138,926 | -0.01(-0.03%) |
Oct 08, 2014 | 19.47 | 19.77 | 19.45 | 19.76 | 5,135,765 | +0.33(+1.71%) |
Oct 07, 2014 | 19.62 | 19.83 | 19.43 | 19.43 | 6,653,094 | -0.23(-1.19%) |
Oct 06, 2014 | 19.47 | 19.69 | 19.41 | 19.66 | 6,070,618 | +0.21(+1.08%) |
Oct 03, 2014 | 19.18 | 19.48 | 19.10 | 19.45 | 10,851,155 | +0.33(+1.71%) |
Oct 02, 2014 | 19.23 | 19.26 | 18.92 | 19.13 | 5,472,298 | -0.18(-0.94%) |
Oct 01, 2014 | 19.29 | 19.39 | 19.19 | 19.31 | 5,885,049 | +0.02(+0.12%) |
Sep 30, 2014 | 19.30 | 19.40 | 19.20 | 19.29 | 4,641,233 | +0.04(+0.18%) |
Sep 29, 2014 | 19.26 | 19.31 | 19.18 | 19.25 | 3,820,203 | -0.15(-0.78%) |
Sep 26, 2014 | 19.23 | 19.47 | 19.23 | 19.40 | 2,972,166 | +0.23(+1.19%) |
Sep 25, 2014 | 19.51 | 19.51 | 19.17 | 19.17 | 4,487,714 | -0.38(-1.94%) |
Sep 24, 2014 | 19.34 | 19.56 | 19.34 | 19.55 | 3,403,837 | +0.21(+1.09%) |
Sep 23, 2014 | 19.55 | 19.55 | 19.32 | 19.34 | 7,438,916 | -0.23(-1.16%) |
Sep 22, 2014 | 19.56 | 19.66 | 19.51 | 19.57 | 8,492,928 | -0.05(-0.24%) |
Sep 19, 2014 | 19.64 | 19.82 | 19.57 | 19.62 | 10,235,279 | +0.08(+0.39%) |
Sep 18, 2014 | 19.38 | 19.64 | 18.89 | 19.54 | 16,829,394 | +0.86(+4.59%) |
Sep 17, 2014 | 18.83 | 18.87 | 18.49 | 18.68 | 7,745,466 | -0.21(-1.11%) |
Sep 16, 2014 | 18.88 | 18.95 | 18.82 | 18.89 | 4,822,204 | +0.01(+0.06%) |
Sep 15, 2014 | 18.87 | 18.90 | 18.76 | 18.88 | 6,163,607 | +0.01(+0.03%) |
Sep 12, 2014 | 18.99 | 19.00 | 18.79 | 18.88 | 2,972,163 | -0.09(-0.49%) |
Sep 11, 2014 | 18.93 | 19.06 | 18.88 | 18.97 | 3,754,272 | +0.02(+0.12%) |
Sep 10, 2014 | 18.97 | 18.98 | 18.80 | 18.95 | 3,685,080 | -0.02(-0.09%) |
Sep 09, 2014 | 19.02 | 19.07 | 18.95 | 18.96 | 3,578,682 | -0.11(-0.55%) |
Sep 08, 2014 | 18.98 | 19.19 | 18.96 | 19.07 | 3,920,902 | +0.09(+0.49%) |
Sep 05, 2014 | 18.91 | 18.98 | 18.83 | 18.98 | 2,526,495 | +0.04(+0.18%) |
Sep 04, 2014 | 18.90 | 19.03 | 18.89 | 18.94 | 4,187,450 | +0.02(+0.09%) |
Sep 03, 2014 | 18.82 | 18.97 | 18.78 | 18.92 | 4,875,347 | +0.18(+0.97%) |