Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.46 | 16.46 | 14.99 | 15.32 | 5,007,776 | -2.34(-13.26%) |
Nov 26, 2014 | 18.06 | 17.67 | 17.67 | 17.67 | 4,833,008 | -0.59(-3.23%) |
Nov 25, 2014 | 18.19 | 18.82 | 18.12 | 18.25 | 4,941,704 | -0.45(-2.43%) |
Nov 24, 2014 | 18.67 | 18.99 | 18.38 | 18.71 | 6,745,147 | -0.03(-0.18%) |
Nov 21, 2014 | 18.81 | 19.51 | 18.53 | 18.74 | 5,541,886 | +0.31(+1.69%) |
Nov 20, 2014 | 17.65 | 18.48 | 17.62 | 18.43 | 8,759,110 | +0.77(+4.36%) |
Nov 19, 2014 | 17.63 | 17.72 | 17.16 | 17.66 | 6,104,529 | +0.11(+0.62%) |
Nov 18, 2014 | 17.71 | 18.05 | 17.37 | 17.55 | 5,876,954 | -0.32(-1.77%) |
Nov 17, 2014 | 18.22 | 18.42 | 17.52 | 17.87 | 5,390,559 | -0.61(-3.28%) |
Nov 14, 2014 | 18.41 | 18.84 | 17.81 | 18.47 | 5,545,458 | +0.22(+1.19%) |
Nov 13, 2014 | 18.45 | 18.59 | 17.59 | 18.26 | 7,983,327 | -0.49(-2.61%) |
Nov 12, 2014 | 19.07 | 19.52 | 18.60 | 18.75 | 4,952,018 | -0.44(-2.28%) |
Nov 11, 2014 | 18.91 | 19.35 | 18.60 | 19.19 | 4,065,657 | +0.34(+1.79%) |
Nov 10, 2014 | 19.53 | 19.94 | 18.77 | 18.85 | 3,842,449 | -0.52(-2.68%) |
Nov 07, 2014 | 18.93 | 19.74 | 18.93 | 19.37 | 4,451,451 | +0.39(+2.08%) |
Nov 06, 2014 | 18.44 | 19.02 | 18.22 | 18.97 | 5,480,009 | +0.28(+1.48%) |
Nov 05, 2014 | 18.67 | 19.27 | 18.42 | 18.70 | 5,576,185 | +0.31(+1.67%) |
Nov 04, 2014 | 19.45 | 19.48 | 18.34 | 18.39 | 6,737,549 | -1.46(-7.33%) |
Nov 03, 2014 | 20.05 | 20.91 | 19.62 | 19.84 | 5,900,300 | -0.10(-0.52%) |
Oct 31, 2014 | 19.97 | 20.15 | 19.37 | 19.95 | 6,898,818 | +0.03(+0.17%) |
Oct 30, 2014 | 19.91 | 20.31 | 19.62 | 19.91 | 4,647,205 | -0.23(-1.12%) |
Oct 29, 2014 | 20.09 | 20.68 | 19.77 | 20.14 | 6,685,915 | +0.34(+1.71%) |
Oct 28, 2014 | 19.19 | 19.81 | 18.90 | 19.80 | 8,475,997 | +0.30(+1.55%) |
Oct 27, 2014 | 20.17 | 21.18 | 21.18 | 19.50 | 5,867,246 | -1.68(-7.93%) |
Oct 24, 2014 | 22.03 | 22.03 | 20.70 | 21.18 | 5,572,230 | -1.18(-5.27%) |
Oct 23, 2014 | 21.87 | 22.50 | 20.95 | 22.36 | 7,776,663 | +0.71(+3.28%) |
Oct 22, 2014 | 22.78 | 22.97 | 21.58 | 21.64 | 7,301,538 | -1.14(-5.00%) |
Oct 21, 2014 | 21.55 | 22.79 | 21.52 | 22.78 | 6,784,821 | +1.58(+7.48%) |
Oct 20, 2014 | 20.96 | 21.12 | 20.61 | 21.20 | 3,568,649 | +0.27(+1.28%) |
Oct 17, 2014 | 21.70 | 22.16 | 20.51 | 20.93 | 8,621,930 | +0.04(+0.19%) |
Oct 16, 2014 | 19.38 | 20.99 | 19.04 | 20.89 | 10,988,739 | +1.00(+5.05%) |
Oct 15, 2014 | 18.24 | 20.10 | 18.24 | 19.89 | 11,635,359 | +1.08(+5.73%) |
Oct 14, 2014 | 19.99 | 20.39 | 18.58 | 18.81 | 13,091,822 | -1.05(-5.28%) |
Oct 13, 2014 | 21.63 | 22.17 | 19.80 | 19.86 | 9,207,060 | -1.94(-8.90%) |
Oct 10, 2014 | 23.13 | 23.30 | 21.80 | 21.80 | 8,398,142 | -1.50(-6.45%) |
Oct 09, 2014 | 25.02 | 25.07 | 23.26 | 23.30 | 5,757,850 | -1.97(-7.78%) |
Oct 08, 2014 | 25.11 | 25.29 | 23.81 | 25.27 | 7,489,768 | +0.03(+0.10%) |
Oct 07, 2014 | 25.86 | 26.31 | 25.23 | 25.24 | 5,251,607 | -0.74(-2.87%) |
Oct 06, 2014 | 26.01 | 26.50 | 25.33 | 25.98 | 4,265,726 | +0.01(+0.03%) |
Oct 03, 2014 | 26.29 | 26.72 | 25.66 | 25.98 | 4,331,518 | -0.24(-0.92%) |
Oct 02, 2014 | 27.63 | 27.65 | 25.37 | 26.22 | 10,834,875 | -1.59(-5.70%) |
Oct 01, 2014 | 28.25 | 28.83 | 27.59 | 27.80 | 3,692,407 | -0.37(-1.32%) |
Sep 30, 2014 | 29.05 | 29.18 | 27.98 | 28.18 | 4,703,883 | -0.50(-1.75%) |
Sep 29, 2014 | 28.42 | 28.71 | 28.09 | 28.68 | 3,920,627 | -0.16(-0.54%) |
Sep 26, 2014 | 28.35 | 28.91 | 28.00 | 28.83 | 2,186,486 | +0.49(+1.74%) |
Sep 25, 2014 | 28.64 | 28.83 | 27.94 | 28.34 | 2,348,505 | -0.41(-1.42%) |
Sep 24, 2014 | 28.36 | 28.84 | 27.68 | 28.75 | 2,944,192 | +0.52(+1.83%) |
Sep 23, 2014 | 27.76 | 28.44 | 27.68 | 28.23 | 2,562,392 | +0.39(+1.42%) |
Sep 22, 2014 | 28.44 | 28.58 | 27.35 | 27.84 | 3,234,535 | -0.81(-2.81%) |
Sep 19, 2014 | 29.12 | 29.23 | 28.34 | 28.64 | 4,386,866 | +0.30(+1.07%) |
Sep 18, 2014 | 28.44 | 28.63 | 28.05 | 28.34 | 2,392,148 | +0.22(+0.77%) |
Sep 17, 2014 | 28.23 | 28.50 | 28.01 | 28.12 | 3,275,440 | -0.03(-0.12%) |
Sep 16, 2014 | 27.44 | 28.45 | 27.43 | 28.16 | 4,034,144 | +0.74(+2.69%) |
Sep 15, 2014 | 27.20 | 27.74 | 26.95 | 27.42 | 2,547,358 | +0.23(+0.86%) |
Sep 12, 2014 | 28.04 | 28.13 | 27.15 | 27.19 | 3,764,605 | -1.06(-3.76%) |
Sep 11, 2014 | 27.40 | 28.38 | 27.12 | 28.25 | 3,877,667 | +0.55(+1.99%) |
Sep 10, 2014 | 27.53 | 27.79 | 27.00 | 27.70 | 4,530,748 | +0.11(+0.41%) |
Sep 09, 2014 | 28.05 | 28.24 | 27.47 | 27.59 | 3,548,681 | -0.60(-2.12%) |
Sep 08, 2014 | 28.85 | 29.03 | 27.99 | 28.18 | 3,838,015 | -0.84(-2.91%) |
Sep 05, 2014 | 28.71 | 29.05 | 28.07 | 29.03 | 2,431,852 | +0.35(+1.23%) |
Sep 04, 2014 | 29.86 | 29.97 | 28.49 | 28.67 | 2,680,169 | -1.26(-4.20%) |
Sep 03, 2014 | 29.43 | 30.04 | 29.19 | 29.93 | 2,876,419 | +0.74(+2.54%) |