Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.34 | 16.34 | 14.88 | 15.21 | 5,044,396 | -2.33(-13.26%) |
Nov 26, 2014 | 17.93 | 17.54 | 17.54 | 17.54 | 4,868,350 | -0.58(-3.23%) |
Nov 25, 2014 | 18.06 | 18.68 | 17.99 | 18.12 | 4,977,841 | -0.45(-2.43%) |
Nov 24, 2014 | 18.53 | 18.86 | 18.25 | 18.57 | 6,794,471 | -0.03(-0.18%) |
Nov 21, 2014 | 18.68 | 19.37 | 18.40 | 18.61 | 5,582,411 | +0.31(+1.69%) |
Nov 20, 2014 | 17.52 | 18.35 | 17.49 | 18.30 | 8,823,162 | +0.77(+4.37%) |
Nov 19, 2014 | 17.51 | 17.59 | 17.03 | 17.53 | 6,149,169 | +0.11(+0.62%) |
Nov 18, 2014 | 17.58 | 17.92 | 17.24 | 17.43 | 5,919,930 | -0.31(-1.77%) |
Nov 17, 2014 | 18.09 | 18.29 | 17.39 | 17.74 | 5,429,978 | -0.60(-3.28%) |
Nov 14, 2014 | 18.27 | 18.70 | 17.68 | 18.34 | 5,586,009 | +0.21(+1.19%) |
Nov 13, 2014 | 18.32 | 18.45 | 17.46 | 18.13 | 8,041,705 | -0.49(-2.61%) |
Nov 12, 2014 | 18.93 | 19.38 | 18.46 | 18.61 | 4,988,230 | -0.43(-2.28%) |
Nov 11, 2014 | 18.77 | 19.21 | 18.46 | 19.05 | 4,095,388 | +0.34(+1.79%) |
Nov 10, 2014 | 19.39 | 19.79 | 18.63 | 18.71 | 3,870,548 | -0.52(-2.68%) |
Nov 07, 2014 | 18.79 | 19.60 | 18.79 | 19.23 | 4,484,002 | +0.39(+2.08%) |
Nov 06, 2014 | 18.31 | 18.88 | 18.09 | 18.84 | 5,520,082 | +0.28(+1.48%) |
Nov 05, 2014 | 18.53 | 19.13 | 18.29 | 18.56 | 5,616,961 | +0.31(+1.67%) |
Nov 04, 2014 | 19.30 | 19.34 | 18.20 | 18.25 | 6,786,818 | -1.44(-7.33%) |
Nov 03, 2014 | 19.91 | 20.76 | 19.48 | 19.70 | 5,943,447 | -0.10(-0.52%) |
Oct 31, 2014 | 19.83 | 20.00 | 19.23 | 19.80 | 6,949,266 | +0.03(+0.17%) |
Oct 30, 2014 | 19.77 | 20.16 | 19.48 | 19.77 | 4,681,188 | -0.22(-1.12%) |
Oct 29, 2014 | 19.95 | 20.53 | 19.63 | 19.99 | 6,734,807 | +0.34(+1.71%) |
Oct 28, 2014 | 19.05 | 19.66 | 18.76 | 19.66 | 8,537,978 | +0.30(+1.55%) |
Oct 27, 2014 | 20.03 | 21.02 | 21.02 | 19.36 | 5,910,151 | -1.67(-7.93%) |
Oct 24, 2014 | 21.87 | 21.87 | 20.55 | 21.02 | 5,612,978 | -1.17(-5.27%) |
Oct 23, 2014 | 21.71 | 22.34 | 20.80 | 22.19 | 7,833,531 | +0.71(+3.28%) |
Oct 22, 2014 | 22.61 | 22.80 | 21.42 | 21.49 | 7,354,931 | -1.13(-5.00%) |
Oct 21, 2014 | 21.39 | 22.62 | 21.37 | 22.62 | 6,834,436 | +1.57(+7.48%) |
Oct 20, 2014 | 20.81 | 20.96 | 20.46 | 21.05 | 3,594,745 | +0.27(+1.28%) |
Oct 17, 2014 | 21.54 | 22.00 | 20.36 | 20.78 | 8,684,979 | +0.04(+0.19%) |
Oct 16, 2014 | 19.24 | 20.83 | 18.90 | 20.74 | 11,069,096 | +1.00(+5.05%) |
Oct 15, 2014 | 18.11 | 19.95 | 18.11 | 19.74 | 11,720,444 | +1.07(+5.73%) |
Oct 14, 2014 | 19.85 | 20.24 | 18.45 | 18.67 | 13,187,558 | -1.04(-5.28%) |
Oct 13, 2014 | 21.47 | 22.01 | 19.66 | 19.71 | 9,274,388 | -1.93(-8.90%) |
Oct 10, 2014 | 22.96 | 23.13 | 21.64 | 21.64 | 8,459,554 | -1.49(-6.45%) |
Oct 09, 2014 | 24.84 | 24.89 | 23.09 | 23.13 | 5,799,955 | -1.95(-7.78%) |
Oct 08, 2014 | 24.93 | 25.11 | 23.64 | 25.08 | 7,544,537 | +0.03(+0.10%) |
Oct 07, 2014 | 25.68 | 26.12 | 25.05 | 25.06 | 5,290,010 | -0.74(-2.87%) |
Oct 06, 2014 | 25.82 | 26.30 | 25.15 | 25.80 | 4,296,920 | +0.01(+0.03%) |
Oct 03, 2014 | 26.10 | 26.53 | 25.47 | 25.79 | 4,363,193 | -0.24(-0.93%) |
Oct 02, 2014 | 27.43 | 27.45 | 25.19 | 26.03 | 10,914,107 | -1.57(-5.70%) |
Oct 01, 2014 | 28.04 | 28.62 | 27.39 | 27.60 | 3,719,408 | -0.37(-1.32%) |
Sep 30, 2014 | 28.84 | 28.97 | 27.77 | 27.97 | 4,738,281 | -0.50(-1.75%) |
Sep 29, 2014 | 28.21 | 28.50 | 27.89 | 28.47 | 3,949,297 | -0.15(-0.54%) |
Sep 26, 2014 | 28.14 | 28.70 | 27.80 | 28.62 | 2,202,475 | +0.49(+1.74%) |
Sep 25, 2014 | 28.44 | 28.62 | 27.74 | 28.13 | 2,365,679 | -0.40(-1.42%) |
Sep 24, 2014 | 28.15 | 28.63 | 27.48 | 28.54 | 2,965,722 | +0.51(+1.83%) |
Sep 23, 2014 | 27.56 | 28.23 | 27.48 | 28.03 | 2,581,130 | +0.39(+1.42%) |
Sep 22, 2014 | 28.23 | 28.38 | 27.15 | 27.64 | 3,258,188 | -0.80(-2.81%) |
Sep 19, 2014 | 28.91 | 29.02 | 28.14 | 28.44 | 4,418,945 | +0.30(+1.07%) |
Sep 18, 2014 | 28.24 | 28.42 | 27.85 | 28.13 | 2,409,640 | +0.21(+0.77%) |
Sep 17, 2014 | 28.02 | 28.30 | 27.81 | 27.92 | 3,299,392 | -0.03(-0.12%) |
Sep 16, 2014 | 27.24 | 28.25 | 27.23 | 27.95 | 4,063,644 | +0.73(+2.68%) |
Sep 15, 2014 | 27.00 | 27.54 | 26.76 | 27.22 | 2,565,986 | +0.23(+0.86%) |
Sep 12, 2014 | 27.83 | 27.93 | 26.96 | 26.99 | 3,792,134 | -1.05(-3.76%) |
Sep 11, 2014 | 27.21 | 28.17 | 26.92 | 28.04 | 3,906,023 | +0.55(+1.99%) |
Sep 10, 2014 | 27.34 | 27.59 | 26.80 | 27.50 | 4,563,879 | +0.11(+0.41%) |
Sep 09, 2014 | 27.85 | 28.03 | 27.27 | 27.39 | 3,574,631 | -0.59(-2.12%) |
Sep 08, 2014 | 28.64 | 28.82 | 27.78 | 27.98 | 3,866,081 | -0.84(-2.91%) |
Sep 05, 2014 | 28.51 | 28.84 | 27.86 | 28.82 | 2,449,635 | +0.35(+1.23%) |
Sep 04, 2014 | 29.65 | 29.76 | 28.28 | 28.47 | 2,699,768 | -1.25(-4.20%) |
Sep 03, 2014 | 29.22 | 29.83 | 28.98 | 29.71 | 2,897,453 | +0.74(+2.54%) |