Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.43 | 18.54 | 18.28 | 18.46 | 1,482,710 | +0.06(+0.33%) |
Nov 26, 2014 | 18.51 | 18.40 | 18.40 | 18.40 | 2,962,590 | -0.08(-0.45%) |
Nov 25, 2014 | 18.67 | 18.84 | 18.39 | 18.49 | 4,487,715 | -0.06(-0.33%) |
Nov 24, 2014 | 18.42 | 18.58 | 18.38 | 18.55 | 2,897,455 | +0.18(+1.00%) |
Nov 21, 2014 | 18.41 | 18.59 | 18.34 | 18.36 | 6,054,291 | +0.17(+0.92%) |
Nov 20, 2014 | 17.82 | 18.34 | 17.73 | 18.20 | 5,062,945 | +0.34(+1.88%) |
Nov 19, 2014 | 17.85 | 17.94 | 17.69 | 17.86 | 3,893,476 | +0.02(+0.09%) |
Nov 18, 2014 | 17.56 | 17.99 | 17.54 | 17.85 | 6,044,179 | +0.31(+1.78%) |
Nov 17, 2014 | 17.62 | 17.69 | 17.37 | 17.53 | 3,888,612 | -0.16(-0.91%) |
Nov 14, 2014 | 17.63 | 17.88 | 17.61 | 17.69 | 3,146,098 | +0.01(+0.04%) |
Nov 13, 2014 | 17.69 | 17.82 | 17.59 | 17.69 | 4,020,154 | -0.01(-0.04%) |
Nov 12, 2014 | 17.70 | 17.75 | 17.53 | 17.69 | 3,192,569 | -0.02(-0.13%) |
Nov 11, 2014 | 17.66 | 17.80 | 17.64 | 17.72 | 2,926,223 | +0.03(+0.17%) |
Nov 10, 2014 | 17.82 | 17.96 | 17.60 | 17.69 | 3,780,013 | -0.13(-0.73%) |
Nov 07, 2014 | 17.69 | 17.90 | 17.65 | 17.81 | 5,121,951 | +0.16(+0.91%) |
Nov 06, 2014 | 17.19 | 17.71 | 17.19 | 17.65 | 5,972,857 | +0.51(+2.98%) |
Nov 05, 2014 | 17.05 | 17.19 | 16.93 | 17.14 | 7,193,939 | +0.22(+1.31%) |
Nov 04, 2014 | 16.86 | 17.06 | 16.79 | 16.92 | 6,062,288 | -0.02(-0.09%) |
Nov 03, 2014 | 16.86 | 17.04 | 16.71 | 16.94 | 9,081,603 | +0.10(+0.59%) |
Oct 31, 2014 | 16.79 | 16.98 | 16.61 | 16.84 | 9,375,891 | +0.21(+1.24%) |
Oct 30, 2014 | 16.52 | 16.92 | 16.52 | 16.63 | 7,862,739 | -0.01(-0.05%) |
Oct 29, 2014 | 16.99 | 17.03 | 16.46 | 16.64 | 6,504,607 | -0.25(-1.49%) |
Oct 28, 2014 | 16.62 | 17.04 | 16.31 | 16.89 | 15,605,354 | -0.63(-3.61%) |
Oct 27, 2014 | 17.36 | 17.62 | 17.61 | 17.52 | 7,181,833 | -0.08(-0.48%) |
Oct 24, 2014 | 17.52 | 17.63 | 17.26 | 17.61 | 3,337,950 | +0.11(+0.65%) |
Oct 23, 2014 | 17.42 | 17.69 | 17.42 | 17.49 | 2,337,229 | +0.26(+1.51%) |
Oct 22, 2014 | 17.24 | 17.64 | 17.20 | 17.23 | 6,462,930 | +0.13(+0.76%) |
Oct 21, 2014 | 17.05 | 17.21 | 16.91 | 17.11 | 8,711,949 | +0.11(+0.63%) |
Oct 20, 2014 | 16.56 | 17.04 | 16.47 | 17.00 | 6,537,538 | +0.47(+2.81%) |
Oct 17, 2014 | 16.28 | 16.62 | 16.25 | 16.53 | 6,492,488 | +0.34(+2.12%) |
Oct 16, 2014 | 15.59 | 16.29 | 15.50 | 16.19 | 7,483,383 | +0.27(+1.73%) |
Oct 15, 2014 | 15.58 | 15.96 | 15.14 | 15.92 | 15,264,402 | -0.07(-0.43%) |
Oct 14, 2014 | 16.06 | 16.21 | 15.49 | 15.98 | 12,253,273 | -0.02(-0.10%) |
Oct 13, 2014 | 16.71 | 16.92 | 15.95 | 16.00 | 11,427,260 | -0.91(-5.37%) |
Oct 10, 2014 | 17.36 | 17.48 | 16.90 | 16.91 | 5,134,732 | -0.46(-2.64%) |
Oct 09, 2014 | 17.80 | 17.90 | 17.27 | 17.36 | 5,467,682 | -0.50(-2.78%) |
Oct 08, 2014 | 17.52 | 17.88 | 17.36 | 17.86 | 6,491,300 | +0.32(+1.82%) |
Oct 07, 2014 | 17.75 | 17.84 | 17.53 | 17.54 | 7,360,299 | -0.34(-1.91%) |
Oct 06, 2014 | 18.03 | 18.16 | 17.84 | 17.88 | 4,572,995 | -0.11(-0.59%) |
Oct 03, 2014 | 18.16 | 18.23 | 17.84 | 17.99 | 7,230,683 | -0.02(-0.13%) |
Oct 02, 2014 | 17.88 | 18.08 | 17.81 | 18.01 | 6,469,287 | +0.14(+0.81%) |
Oct 01, 2014 | 18.40 | 18.42 | 17.82 | 17.87 | 5,607,993 | -0.32(-1.76%) |
Sep 30, 2014 | 18.79 | 18.94 | 18.16 | 18.19 | 12,272,934 | +0.46(+2.57%) |
Sep 29, 2014 | 17.56 | 17.81 | 17.51 | 17.73 | 3,476,411 | -0.02(-0.09%) |
Sep 26, 2014 | 17.75 | 17.81 | 17.56 | 17.75 | 3,237,442 | +0.01(+0.04%) |
Sep 25, 2014 | 17.89 | 17.97 | 17.66 | 17.74 | 3,730,196 | -0.19(-1.06%) |
Sep 24, 2014 | 17.75 | 17.96 | 17.67 | 17.93 | 5,044,598 | +0.09(+0.51%) |
Sep 23, 2014 | 17.69 | 17.92 | 17.65 | 17.84 | 5,562,022 | +0.02(+0.13%) |
Sep 22, 2014 | 18.07 | 18.12 | 17.77 | 17.81 | 3,534,934 | -0.30(-1.68%) |
Sep 19, 2014 | 18.48 | 18.48 | 17.96 | 18.12 | 6,089,237 | -0.29(-1.57%) |
Sep 18, 2014 | 18.57 | 18.63 | 18.32 | 18.41 | 2,787,474 | -0.17(-0.94%) |
Sep 17, 2014 | 18.48 | 18.84 | 18.48 | 18.58 | 9,670,898 | +0.20(+1.08%) |
Sep 16, 2014 | 18.10 | 18.45 | 18.06 | 18.38 | 4,607,015 | +0.23(+1.26%) |
Sep 15, 2014 | 18.12 | 18.27 | 18.00 | 18.16 | 5,724,351 | +0.00(+0.00%) |
Sep 12, 2014 | 18.20 | 18.20 | 18.05 | 18.16 | 5,610,636 | -0.08(-0.46%) |
Sep 11, 2014 | 17.97 | 18.29 | 17.94 | 18.24 | 4,224,334 | +0.24(+1.31%) |
Sep 10, 2014 | 18.10 | 18.13 | 17.95 | 18.00 | 2,729,736 | -0.08(-0.42%) |
Sep 09, 2014 | 18.23 | 18.26 | 18.04 | 18.08 | 4,059,151 | -0.19(-1.04%) |
Sep 08, 2014 | 18.01 | 18.34 | 18.01 | 18.27 | 4,812,541 | +0.26(+1.44%) |
Sep 05, 2014 | 18.02 | 18.07 | 17.91 | 18.01 | 2,534,408 | -0.04(-0.21%) |
Sep 04, 2014 | 17.86 | 18.24 | 17.86 | 18.05 | 4,557,422 | +0.19(+1.06%) |
Sep 03, 2014 | 18.02 | 18.03 | 17.77 | 17.86 | 3,847,572 | -0.08(-0.42%) |