Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.43 | 18.53 | 18.27 | 18.46 | 1,483,278 | +0.06(+0.33%) |
Nov 26, 2014 | 18.50 | 18.40 | 18.40 | 18.40 | 2,963,724 | -0.08(-0.45%) |
Nov 25, 2014 | 18.66 | 18.83 | 18.39 | 18.48 | 4,489,433 | -0.06(-0.33%) |
Nov 24, 2014 | 18.41 | 18.57 | 18.37 | 18.54 | 2,898,565 | +0.18(+1.00%) |
Nov 21, 2014 | 18.40 | 18.59 | 18.33 | 18.36 | 6,056,609 | +0.17(+0.92%) |
Nov 20, 2014 | 17.82 | 18.33 | 17.72 | 18.19 | 5,064,883 | +0.34(+1.88%) |
Nov 19, 2014 | 17.85 | 17.94 | 17.68 | 17.85 | 3,894,967 | +0.02(+0.09%) |
Nov 18, 2014 | 17.55 | 17.98 | 17.53 | 17.84 | 6,046,493 | +0.31(+1.78%) |
Nov 17, 2014 | 17.61 | 17.68 | 17.36 | 17.53 | 3,890,101 | -0.16(-0.91%) |
Nov 14, 2014 | 17.62 | 17.87 | 17.60 | 17.69 | 3,147,302 | +0.01(+0.04%) |
Nov 13, 2014 | 17.68 | 17.82 | 17.59 | 17.68 | 4,021,694 | -0.01(-0.04%) |
Nov 12, 2014 | 17.69 | 17.75 | 17.53 | 17.69 | 3,193,791 | -0.02(-0.13%) |
Nov 11, 2014 | 17.66 | 17.79 | 17.63 | 17.71 | 2,927,343 | +0.03(+0.17%) |
Nov 10, 2014 | 17.82 | 17.95 | 17.59 | 17.68 | 3,781,460 | -0.13(-0.73%) |
Nov 07, 2014 | 17.69 | 17.89 | 17.65 | 17.81 | 5,123,912 | +0.16(+0.91%) |
Nov 06, 2014 | 17.18 | 17.70 | 17.18 | 17.65 | 5,975,144 | +0.51(+2.98%) |
Nov 05, 2014 | 17.05 | 17.18 | 16.92 | 17.14 | 7,196,693 | +0.22(+1.31%) |
Nov 04, 2014 | 16.85 | 17.05 | 16.79 | 16.92 | 6,064,609 | -0.02(-0.09%) |
Nov 03, 2014 | 16.85 | 17.03 | 16.71 | 16.93 | 9,085,080 | +0.10(+0.59%) |
Oct 31, 2014 | 16.79 | 16.98 | 16.60 | 16.83 | 9,379,480 | +0.21(+1.24%) |
Oct 30, 2014 | 16.51 | 16.92 | 16.51 | 16.63 | 7,865,749 | -0.01(-0.05%) |
Oct 29, 2014 | 16.98 | 17.02 | 16.46 | 16.63 | 6,507,097 | -0.25(-1.49%) |
Oct 28, 2014 | 16.62 | 17.04 | 16.31 | 16.89 | 15,611,329 | -0.63(-3.61%) |
Oct 27, 2014 | 17.36 | 17.61 | 17.60 | 17.52 | 7,184,583 | -0.08(-0.48%) |
Oct 24, 2014 | 17.51 | 17.62 | 17.25 | 17.60 | 3,339,228 | +0.11(+0.65%) |
Oct 23, 2014 | 17.41 | 17.68 | 17.41 | 17.49 | 2,338,124 | +0.26(+1.51%) |
Oct 22, 2014 | 17.24 | 17.63 | 17.20 | 17.23 | 6,465,405 | +0.13(+0.76%) |
Oct 21, 2014 | 17.05 | 17.21 | 16.91 | 17.10 | 8,715,285 | +0.11(+0.63%) |
Oct 20, 2014 | 16.56 | 17.03 | 16.47 | 16.99 | 6,540,041 | +0.47(+2.82%) |
Oct 17, 2014 | 16.28 | 16.61 | 16.24 | 16.53 | 6,494,974 | +0.34(+2.12%) |
Oct 16, 2014 | 15.58 | 16.29 | 15.50 | 16.18 | 7,486,249 | +0.27(+1.73%) |
Oct 15, 2014 | 15.57 | 15.95 | 15.13 | 15.91 | 15,270,247 | -0.07(-0.43%) |
Oct 14, 2014 | 16.05 | 16.21 | 15.48 | 15.98 | 12,257,964 | -0.02(-0.10%) |
Oct 13, 2014 | 16.70 | 16.92 | 15.95 | 15.99 | 11,431,636 | -0.91(-5.37%) |
Oct 10, 2014 | 17.35 | 17.47 | 16.89 | 16.90 | 5,136,698 | -0.46(-2.64%) |
Oct 09, 2014 | 17.79 | 17.89 | 17.26 | 17.36 | 5,469,775 | -0.50(-2.78%) |
Oct 08, 2014 | 17.51 | 17.87 | 17.35 | 17.85 | 6,493,786 | +0.32(+1.82%) |
Oct 07, 2014 | 17.74 | 17.84 | 17.52 | 17.53 | 7,363,117 | -0.34(-1.91%) |
Oct 06, 2014 | 18.02 | 18.15 | 17.83 | 17.88 | 4,574,746 | -0.11(-0.59%) |
Oct 03, 2014 | 18.16 | 18.23 | 17.83 | 17.98 | 7,233,452 | -0.02(-0.13%) |
Oct 02, 2014 | 17.87 | 18.07 | 17.81 | 18.01 | 6,471,763 | +0.14(+0.81%) |
Oct 01, 2014 | 18.39 | 18.41 | 17.82 | 17.86 | 5,610,140 | -0.32(-1.76%) |
Sep 30, 2014 | 18.78 | 18.93 | 18.15 | 18.18 | 12,277,633 | +0.46(+2.57%) |
Sep 29, 2014 | 17.55 | 17.81 | 17.50 | 17.72 | 3,477,742 | -0.02(-0.09%) |
Sep 26, 2014 | 17.75 | 17.80 | 17.55 | 17.74 | 3,238,682 | +0.01(+0.04%) |
Sep 25, 2014 | 17.88 | 17.96 | 17.66 | 17.73 | 3,731,624 | -0.19(-1.06%) |
Sep 24, 2014 | 17.74 | 17.95 | 17.66 | 17.92 | 5,046,529 | +0.09(+0.51%) |
Sep 23, 2014 | 17.68 | 17.91 | 17.65 | 17.83 | 5,564,151 | +0.02(+0.13%) |
Sep 22, 2014 | 18.07 | 18.11 | 17.76 | 17.81 | 3,536,287 | -0.30(-1.68%) |
Sep 19, 2014 | 18.48 | 18.48 | 17.95 | 18.11 | 6,091,568 | -0.29(-1.57%) |
Sep 18, 2014 | 18.56 | 18.62 | 18.31 | 18.40 | 2,788,542 | -0.17(-0.94%) |
Sep 17, 2014 | 18.48 | 18.83 | 18.48 | 18.58 | 9,674,601 | +0.20(+1.08%) |
Sep 16, 2014 | 18.10 | 18.45 | 18.05 | 18.38 | 4,608,779 | +0.23(+1.26%) |
Sep 15, 2014 | 18.11 | 18.27 | 18.00 | 18.15 | 5,726,543 | +0.00(+0.00%) |
Sep 12, 2014 | 18.20 | 18.20 | 18.04 | 18.15 | 5,612,784 | -0.08(-0.46%) |
Sep 11, 2014 | 17.97 | 18.28 | 17.93 | 18.23 | 4,225,952 | +0.24(+1.31%) |
Sep 10, 2014 | 18.09 | 18.12 | 17.94 | 18.00 | 2,730,781 | -0.08(-0.42%) |
Sep 09, 2014 | 18.23 | 18.26 | 18.04 | 18.07 | 4,060,705 | -0.19(-1.04%) |
Sep 08, 2014 | 18.01 | 18.33 | 18.01 | 18.26 | 4,814,383 | +0.26(+1.44%) |
Sep 05, 2014 | 18.01 | 18.07 | 17.90 | 18.01 | 2,535,379 | -0.04(-0.21%) |
Sep 04, 2014 | 17.85 | 18.23 | 17.85 | 18.04 | 4,559,167 | +0.19(+1.06%) |
Sep 03, 2014 | 18.01 | 18.02 | 17.76 | 17.85 | 3,849,045 | -0.08(-0.42%) |