Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.46 | 16.46 | 15.00 | 15.33 | 5,006,465 | -2.34(-13.26%) |
Nov 26, 2014 | 18.06 | 17.67 | 17.67 | 17.67 | 4,831,743 | -0.59(-3.23%) |
Nov 25, 2014 | 18.19 | 18.83 | 18.12 | 18.26 | 4,940,411 | -0.45(-2.43%) |
Nov 24, 2014 | 18.67 | 19.00 | 18.38 | 18.71 | 6,743,381 | -0.03(-0.18%) |
Nov 21, 2014 | 18.82 | 19.52 | 18.54 | 18.75 | 5,540,435 | +0.31(+1.69%) |
Nov 20, 2014 | 17.66 | 18.49 | 17.62 | 18.44 | 8,756,818 | +0.77(+4.37%) |
Nov 19, 2014 | 17.64 | 17.73 | 17.16 | 17.67 | 6,102,931 | +0.11(+0.62%) |
Nov 18, 2014 | 17.72 | 18.06 | 17.37 | 17.56 | 5,875,416 | -0.32(-1.77%) |
Nov 17, 2014 | 18.23 | 18.43 | 17.53 | 17.87 | 5,389,149 | -0.61(-3.28%) |
Nov 14, 2014 | 18.41 | 18.84 | 17.81 | 18.48 | 5,544,006 | +0.22(+1.19%) |
Nov 13, 2014 | 18.45 | 18.59 | 17.60 | 18.26 | 7,981,237 | -0.49(-2.61%) |
Nov 12, 2014 | 19.08 | 19.53 | 18.60 | 18.75 | 4,950,722 | -0.44(-2.28%) |
Nov 11, 2014 | 18.91 | 19.36 | 18.60 | 19.19 | 4,064,593 | +0.34(+1.79%) |
Nov 10, 2014 | 19.54 | 19.94 | 18.77 | 18.85 | 3,841,444 | -0.52(-2.68%) |
Nov 07, 2014 | 18.93 | 19.74 | 18.93 | 19.37 | 4,450,286 | +0.39(+2.08%) |
Nov 06, 2014 | 18.45 | 19.03 | 18.23 | 18.98 | 5,478,575 | +0.28(+1.48%) |
Nov 05, 2014 | 18.67 | 19.28 | 18.43 | 18.70 | 5,574,725 | +0.31(+1.67%) |
Nov 04, 2014 | 19.45 | 19.48 | 18.34 | 18.39 | 6,735,785 | -1.46(-7.33%) |
Nov 03, 2014 | 20.06 | 20.91 | 19.62 | 19.85 | 5,898,756 | -0.10(-0.52%) |
Oct 31, 2014 | 19.98 | 20.16 | 19.37 | 19.95 | 6,897,012 | +0.03(+0.17%) |
Oct 30, 2014 | 19.92 | 20.32 | 19.62 | 19.92 | 4,645,989 | -0.23(-1.12%) |
Oct 29, 2014 | 20.10 | 20.69 | 19.78 | 20.14 | 6,684,166 | +0.34(+1.71%) |
Oct 28, 2014 | 19.19 | 19.81 | 18.90 | 19.81 | 8,473,778 | +0.30(+1.55%) |
Oct 27, 2014 | 20.18 | 21.18 | 21.18 | 19.50 | 5,865,710 | -1.68(-7.93%) |
Oct 24, 2014 | 22.04 | 22.04 | 20.71 | 21.18 | 5,570,772 | -1.18(-5.27%) |
Oct 23, 2014 | 21.88 | 22.51 | 20.96 | 22.36 | 7,774,628 | +0.71(+3.28%) |
Oct 22, 2014 | 22.79 | 22.98 | 21.58 | 21.65 | 7,299,627 | -1.14(-5.00%) |
Oct 21, 2014 | 21.56 | 22.79 | 21.53 | 22.79 | 6,783,045 | +1.59(+7.48%) |
Oct 20, 2014 | 20.97 | 21.12 | 20.61 | 21.20 | 3,567,715 | +0.27(+1.28%) |
Oct 17, 2014 | 21.70 | 22.16 | 20.52 | 20.94 | 8,619,674 | +0.04(+0.19%) |
Oct 16, 2014 | 19.39 | 20.99 | 19.04 | 20.90 | 10,985,864 | +1.00(+5.05%) |
Oct 15, 2014 | 18.25 | 20.10 | 18.25 | 19.89 | 11,632,314 | +1.08(+5.73%) |
Oct 14, 2014 | 20.00 | 20.39 | 18.59 | 18.81 | 13,088,396 | -1.05(-5.28%) |
Oct 13, 2014 | 21.63 | 22.18 | 19.81 | 19.86 | 9,204,650 | -1.94(-8.90%) |
Oct 10, 2014 | 23.13 | 23.31 | 21.81 | 21.80 | 8,395,944 | -1.50(-6.45%) |
Oct 09, 2014 | 25.03 | 25.08 | 23.26 | 23.31 | 5,756,343 | -1.97(-7.78%) |
Oct 08, 2014 | 25.12 | 25.30 | 23.82 | 25.27 | 7,487,808 | +0.03(+0.10%) |
Oct 07, 2014 | 25.87 | 26.32 | 25.24 | 25.25 | 5,250,233 | -0.74(-2.87%) |
Oct 06, 2014 | 26.02 | 26.50 | 25.34 | 25.99 | 4,264,610 | +0.01(+0.03%) |
Oct 03, 2014 | 26.29 | 26.73 | 25.67 | 25.98 | 4,330,385 | -0.24(-0.93%) |
Oct 02, 2014 | 27.64 | 27.65 | 25.38 | 26.23 | 10,832,040 | -1.59(-5.70%) |
Oct 01, 2014 | 28.25 | 28.83 | 27.60 | 27.81 | 3,691,441 | -0.37(-1.32%) |
Sep 30, 2014 | 29.06 | 29.19 | 27.98 | 28.18 | 4,702,652 | -0.50(-1.75%) |
Sep 29, 2014 | 28.43 | 28.72 | 28.10 | 28.69 | 3,919,601 | -0.16(-0.54%) |
Sep 26, 2014 | 28.36 | 28.92 | 28.01 | 28.84 | 2,185,914 | +0.49(+1.74%) |
Sep 25, 2014 | 28.65 | 28.83 | 27.95 | 28.35 | 2,347,890 | -0.41(-1.42%) |
Sep 24, 2014 | 28.37 | 28.85 | 27.69 | 28.75 | 2,943,421 | +0.52(+1.83%) |
Sep 23, 2014 | 27.77 | 28.44 | 27.69 | 28.24 | 2,561,722 | +0.39(+1.42%) |
Sep 22, 2014 | 28.44 | 28.59 | 27.36 | 27.85 | 3,233,688 | -0.81(-2.81%) |
Sep 19, 2014 | 29.13 | 29.24 | 28.35 | 28.65 | 4,385,718 | +0.30(+1.07%) |
Sep 18, 2014 | 28.45 | 28.63 | 28.06 | 28.35 | 2,391,522 | +0.22(+0.77%) |
Sep 17, 2014 | 28.24 | 28.51 | 28.02 | 28.13 | 3,274,583 | -0.03(-0.12%) |
Sep 16, 2014 | 27.45 | 28.46 | 27.44 | 28.17 | 4,033,088 | +0.74(+2.68%) |
Sep 15, 2014 | 27.20 | 27.75 | 26.96 | 27.43 | 2,546,691 | +0.23(+0.86%) |
Sep 12, 2014 | 28.04 | 28.14 | 27.16 | 27.20 | 3,763,620 | -1.06(-3.76%) |
Sep 11, 2014 | 27.41 | 28.38 | 27.13 | 28.26 | 3,876,653 | +0.55(+1.99%) |
Sep 10, 2014 | 27.54 | 27.80 | 27.00 | 27.71 | 4,529,562 | +0.11(+0.41%) |
Sep 09, 2014 | 28.06 | 28.24 | 27.48 | 27.59 | 3,547,752 | -0.60(-2.12%) |
Sep 08, 2014 | 28.86 | 29.04 | 27.99 | 28.19 | 3,837,010 | -0.84(-2.91%) |
Sep 05, 2014 | 28.72 | 29.06 | 28.07 | 29.04 | 2,431,216 | +0.35(+1.23%) |
Sep 04, 2014 | 29.87 | 29.98 | 28.50 | 28.68 | 2,679,467 | -1.26(-4.20%) |
Sep 03, 2014 | 29.44 | 30.05 | 29.20 | 29.94 | 2,875,666 | +0.74(+2.54%) |