Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.34 | 16.34 | 14.89 | 15.21 | 5,043,076 | -2.33(-13.26%) |
Nov 26, 2014 | 17.93 | 17.54 | 17.54 | 17.54 | 4,867,076 | -0.58(-3.23%) |
Nov 25, 2014 | 18.06 | 18.69 | 17.99 | 18.13 | 4,976,538 | -0.45(-2.43%) |
Nov 24, 2014 | 18.53 | 18.86 | 18.25 | 18.58 | 6,792,693 | -0.03(-0.18%) |
Nov 21, 2014 | 18.68 | 19.38 | 18.40 | 18.61 | 5,580,950 | +0.31(+1.69%) |
Nov 20, 2014 | 17.53 | 18.35 | 17.49 | 18.30 | 8,820,853 | +0.77(+4.37%) |
Nov 19, 2014 | 17.51 | 17.60 | 17.04 | 17.54 | 6,147,559 | +0.11(+0.62%) |
Nov 18, 2014 | 17.59 | 17.92 | 17.24 | 17.43 | 5,918,381 | -0.31(-1.77%) |
Nov 17, 2014 | 18.10 | 18.29 | 17.40 | 17.74 | 5,428,557 | -0.60(-3.28%) |
Nov 14, 2014 | 18.28 | 18.71 | 17.68 | 18.35 | 5,584,548 | +0.21(+1.19%) |
Nov 13, 2014 | 18.32 | 18.46 | 17.47 | 18.13 | 8,039,601 | -0.49(-2.61%) |
Nov 12, 2014 | 18.94 | 19.39 | 18.47 | 18.62 | 4,986,924 | -0.43(-2.28%) |
Nov 11, 2014 | 18.78 | 19.22 | 18.47 | 19.05 | 4,094,316 | +0.34(+1.79%) |
Nov 10, 2014 | 19.39 | 19.80 | 18.63 | 18.72 | 3,869,535 | -0.52(-2.68%) |
Nov 07, 2014 | 18.79 | 19.60 | 18.79 | 19.23 | 4,482,829 | +0.39(+2.08%) |
Nov 06, 2014 | 18.31 | 18.89 | 18.10 | 18.84 | 5,518,638 | +0.28(+1.48%) |
Nov 05, 2014 | 18.53 | 19.14 | 18.29 | 18.56 | 5,615,491 | +0.31(+1.67%) |
Nov 04, 2014 | 19.31 | 19.34 | 18.21 | 18.26 | 6,785,042 | -1.45(-7.33%) |
Nov 03, 2014 | 19.91 | 20.76 | 19.48 | 19.70 | 5,941,891 | -0.10(-0.52%) |
Oct 31, 2014 | 19.83 | 20.01 | 19.23 | 19.81 | 6,947,448 | +0.03(+0.17%) |
Oct 30, 2014 | 19.77 | 20.17 | 19.48 | 19.77 | 4,679,963 | -0.22(-1.12%) |
Oct 29, 2014 | 19.95 | 20.54 | 19.64 | 20.00 | 6,733,044 | +0.34(+1.71%) |
Oct 28, 2014 | 19.05 | 19.67 | 18.77 | 19.66 | 8,535,744 | +0.30(+1.55%) |
Oct 27, 2014 | 20.03 | 21.03 | 21.03 | 19.36 | 5,908,604 | -1.67(-7.93%) |
Oct 24, 2014 | 21.88 | 21.88 | 20.56 | 21.03 | 5,611,509 | -1.17(-5.27%) |
Oct 23, 2014 | 21.72 | 22.34 | 20.81 | 22.20 | 7,831,481 | +0.71(+3.28%) |
Oct 22, 2014 | 22.62 | 22.81 | 21.42 | 21.49 | 7,353,006 | -1.13(-5.00%) |
Oct 21, 2014 | 21.40 | 22.63 | 21.37 | 22.62 | 6,832,647 | +1.57(+7.48%) |
Oct 20, 2014 | 20.81 | 20.97 | 20.46 | 21.05 | 3,593,804 | +0.27(+1.28%) |
Oct 17, 2014 | 21.55 | 22.00 | 20.37 | 20.78 | 8,682,706 | +0.04(+0.19%) |
Oct 16, 2014 | 19.25 | 20.84 | 18.90 | 20.75 | 11,066,199 | +1.00(+5.05%) |
Oct 15, 2014 | 18.11 | 19.96 | 18.11 | 19.75 | 11,717,377 | +1.07(+5.73%) |
Oct 14, 2014 | 19.85 | 20.25 | 18.45 | 18.68 | 13,184,107 | -1.04(-5.28%) |
Oct 13, 2014 | 21.48 | 22.02 | 19.66 | 19.72 | 9,271,961 | -1.93(-8.90%) |
Oct 10, 2014 | 22.96 | 23.14 | 21.65 | 21.64 | 8,457,340 | -1.49(-6.45%) |
Oct 09, 2014 | 24.85 | 24.90 | 23.09 | 23.14 | 5,798,437 | -1.95(-7.78%) |
Oct 08, 2014 | 24.93 | 25.11 | 23.64 | 25.09 | 7,542,563 | +0.03(+0.10%) |
Oct 07, 2014 | 25.68 | 26.13 | 25.05 | 25.06 | 5,288,626 | -0.74(-2.87%) |
Oct 06, 2014 | 25.83 | 26.31 | 25.16 | 25.80 | 4,295,795 | +0.01(+0.03%) |
Oct 03, 2014 | 26.10 | 26.53 | 25.48 | 25.79 | 4,362,051 | -0.24(-0.92%) |
Oct 02, 2014 | 27.44 | 27.45 | 25.20 | 26.03 | 10,911,251 | -1.57(-5.70%) |
Oct 01, 2014 | 28.05 | 28.62 | 27.40 | 27.61 | 3,718,435 | -0.37(-1.32%) |
Sep 30, 2014 | 28.85 | 28.98 | 27.78 | 27.98 | 4,737,041 | -0.50(-1.75%) |
Sep 29, 2014 | 28.22 | 28.51 | 27.90 | 28.48 | 3,948,263 | -0.15(-0.54%) |
Sep 26, 2014 | 28.15 | 28.71 | 27.81 | 28.63 | 2,201,899 | +0.49(+1.74%) |
Sep 25, 2014 | 28.44 | 28.62 | 27.75 | 28.14 | 2,365,060 | -0.40(-1.42%) |
Sep 24, 2014 | 28.16 | 28.64 | 27.49 | 28.55 | 2,964,945 | +0.51(+1.83%) |
Sep 23, 2014 | 27.57 | 28.24 | 27.49 | 28.03 | 2,580,454 | +0.39(+1.42%) |
Sep 22, 2014 | 28.24 | 28.38 | 27.16 | 27.64 | 3,257,335 | -0.80(-2.81%) |
Sep 19, 2014 | 28.92 | 29.03 | 28.15 | 28.44 | 4,417,789 | +0.30(+1.07%) |
Sep 18, 2014 | 28.25 | 28.43 | 27.86 | 28.14 | 2,409,010 | +0.21(+0.77%) |
Sep 17, 2014 | 28.03 | 28.31 | 27.82 | 27.93 | 3,298,529 | -0.03(-0.12%) |
Sep 16, 2014 | 27.25 | 28.25 | 27.24 | 27.96 | 4,062,581 | +0.73(+2.68%) |
Sep 15, 2014 | 27.01 | 27.54 | 26.77 | 27.23 | 2,565,314 | +0.23(+0.86%) |
Sep 12, 2014 | 27.84 | 27.94 | 26.96 | 27.00 | 3,791,142 | -1.05(-3.76%) |
Sep 11, 2014 | 27.21 | 28.18 | 26.93 | 28.05 | 3,905,001 | +0.55(+1.99%) |
Sep 10, 2014 | 27.34 | 27.60 | 26.81 | 27.51 | 4,562,685 | +0.11(+0.41%) |
Sep 09, 2014 | 27.86 | 28.04 | 27.28 | 27.39 | 3,573,696 | -0.59(-2.12%) |
Sep 08, 2014 | 28.65 | 28.83 | 27.79 | 27.99 | 3,865,069 | -0.84(-2.91%) |
Sep 05, 2014 | 28.51 | 28.85 | 27.87 | 28.83 | 2,448,994 | +0.35(+1.23%) |
Sep 04, 2014 | 29.65 | 29.76 | 28.29 | 28.47 | 2,699,061 | -1.25(-4.20%) |
Sep 03, 2014 | 29.22 | 29.83 | 28.98 | 29.72 | 2,896,695 | +0.74(+2.54%) |