Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.75 | 22.14 | 21.71 | 22.08 | 2,371,572 | +0.41(+1.89%) |
Nov 26, 2014 | 21.51 | 21.67 | 21.67 | 21.67 | 11,579,024 | +0.16(+0.75%) |
Nov 25, 2014 | 21.50 | 21.67 | 21.38 | 21.51 | 18,533,224 | +0.14(+0.66%) |
Nov 24, 2014 | 21.23 | 21.46 | 21.19 | 21.37 | 4,456,949 | +0.23(+1.11%) |
Nov 21, 2014 | 21.50 | 21.56 | 21.11 | 21.13 | 3,030,359 | -0.15(-0.71%) |
Nov 20, 2014 | 21.41 | 21.51 | 21.24 | 21.28 | 3,512,234 | -0.17(-0.77%) |
Nov 19, 2014 | 21.09 | 21.48 | 21.04 | 21.45 | 4,531,514 | +0.38(+1.79%) |
Nov 18, 2014 | 21.08 | 21.23 | 21.06 | 21.07 | 3,761,684 | +0.05(+0.22%) |
Nov 17, 2014 | 20.96 | 21.08 | 20.95 | 21.03 | 3,558,291 | +0.09(+0.41%) |
Nov 14, 2014 | 20.84 | 21.11 | 20.82 | 20.94 | 3,418,227 | +0.14(+0.67%) |
Nov 13, 2014 | 20.91 | 21.07 | 20.71 | 20.80 | 3,073,401 | -0.19(-0.91%) |
Nov 12, 2014 | 20.71 | 21.01 | 20.65 | 20.99 | 3,607,762 | +0.27(+1.30%) |
Nov 11, 2014 | 20.94 | 20.95 | 20.66 | 20.72 | 2,615,025 | -0.16(-0.78%) |
Nov 10, 2014 | 20.89 | 21.11 | 20.86 | 20.89 | 4,537,752 | +0.08(+0.38%) |
Nov 07, 2014 | 20.91 | 20.94 | 20.73 | 20.81 | 3,804,484 | -0.04(-0.21%) |
Nov 06, 2014 | 20.40 | 20.86 | 20.40 | 20.85 | 4,146,915 | +0.44(+2.14%) |
Nov 05, 2014 | 20.50 | 20.53 | 20.31 | 20.41 | 2,855,561 | +0.11(+0.52%) |
Nov 04, 2014 | 20.15 | 20.32 | 20.03 | 20.31 | 4,861,518 | +0.04(+0.21%) |
Nov 03, 2014 | 20.15 | 20.33 | 20.08 | 20.26 | 5,678,096 | +0.17(+0.82%) |
Oct 31, 2014 | 20.55 | 20.61 | 20.01 | 20.10 | 8,020,630 | -0.20(-0.98%) |
Oct 30, 2014 | 20.76 | 21.04 | 19.99 | 20.30 | 11,572,199 | -0.64(-3.05%) |
Oct 29, 2014 | 21.01 | 21.13 | 20.78 | 20.94 | 5,805,760 | -0.03(-0.15%) |
Oct 28, 2014 | 20.88 | 20.99 | 20.77 | 20.97 | 5,152,400 | +0.09(+0.41%) |
Oct 27, 2014 | 20.88 | 20.84 | 20.84 | 20.88 | 3,556,744 | +0.04(+0.18%) |
Oct 24, 2014 | 20.72 | 20.94 | 20.65 | 20.84 | 2,475,548 | +0.11(+0.54%) |
Oct 23, 2014 | 20.82 | 21.02 | 20.69 | 20.73 | 3,956,115 | +0.13(+0.65%) |
Oct 22, 2014 | 20.61 | 20.90 | 20.57 | 20.60 | 2,785,709 | +0.11(+0.55%) |
Oct 21, 2014 | 20.05 | 20.49 | 19.99 | 20.49 | 5,006,408 | +0.51(+2.56%) |
Oct 20, 2014 | 19.79 | 19.90 | 19.79 | 19.97 | 3,531,274 | +0.10(+0.48%) |
Oct 17, 2014 | 19.99 | 20.20 | 19.73 | 19.88 | 4,007,695 | +0.20(+1.01%) |
Oct 16, 2014 | 19.17 | 19.78 | 18.97 | 19.68 | 6,735,267 | +0.21(+1.06%) |
Oct 15, 2014 | 19.48 | 19.60 | 19.07 | 19.48 | 9,036,531 | -0.35(-1.78%) |
Oct 14, 2014 | 19.85 | 19.94 | 19.69 | 19.83 | 6,481,131 | +0.08(+0.39%) |
Oct 13, 2014 | 20.32 | 20.36 | 19.72 | 19.75 | 5,730,322 | -0.64(-3.15%) |
Oct 10, 2014 | 20.71 | 20.80 | 20.39 | 20.39 | 3,293,517 | -0.28(-1.37%) |
Oct 09, 2014 | 21.13 | 21.30 | 20.60 | 20.68 | 4,815,592 | -0.45(-2.13%) |
Oct 08, 2014 | 20.74 | 21.15 | 20.61 | 21.13 | 4,729,572 | +0.32(+1.52%) |
Oct 07, 2014 | 21.00 | 21.10 | 20.79 | 20.81 | 4,444,328 | -0.39(-1.84%) |
Oct 06, 2014 | 21.29 | 21.39 | 21.06 | 21.20 | 3,965,479 | +0.05(+0.23%) |
Oct 03, 2014 | 20.71 | 21.28 | 20.67 | 21.15 | 6,359,184 | +0.59(+2.89%) |
Oct 02, 2014 | 20.22 | 20.58 | 20.04 | 20.56 | 3,114,520 | +0.41(+2.01%) |
Oct 01, 2014 | 20.39 | 20.43 | 19.99 | 20.16 | 3,969,551 | -0.29(-1.42%) |
Sep 30, 2014 | 20.57 | 20.63 | 20.36 | 20.45 | 3,409,784 | -0.14(-0.66%) |
Sep 29, 2014 | 20.47 | 20.59 | 20.40 | 20.58 | 2,538,000 | -0.08(-0.37%) |
Sep 26, 2014 | 20.33 | 20.85 | 20.33 | 20.66 | 4,525,582 | +0.45(+2.21%) |
Sep 25, 2014 | 20.15 | 20.26 | 20.06 | 20.21 | 3,467,350 | +0.06(+0.27%) |
Sep 24, 2014 | 20.24 | 20.29 | 20.01 | 20.16 | 3,055,703 | -0.10(-0.47%) |
Sep 23, 2014 | 20.12 | 20.38 | 20.00 | 20.25 | 3,443,005 | +0.04(+0.22%) |
Sep 22, 2014 | 20.36 | 20.43 | 20.02 | 20.21 | 3,091,126 | -0.19(-0.93%) |
Sep 19, 2014 | 20.66 | 20.69 | 20.18 | 20.40 | 16,734,746 | -0.21(-1.02%) |
Sep 18, 2014 | 20.54 | 20.67 | 20.37 | 20.61 | 2,603,459 | +0.08(+0.40%) |
Sep 17, 2014 | 20.38 | 20.55 | 20.26 | 20.53 | 4,727,817 | +0.19(+0.93%) |
Sep 16, 2014 | 20.13 | 20.47 | 20.07 | 20.34 | 5,572,317 | +0.22(+1.11%) |
Sep 15, 2014 | 20.40 | 20.41 | 19.92 | 20.12 | 6,313,652 | -0.19(-0.92%) |
Sep 12, 2014 | 20.46 | 20.57 | 20.25 | 20.30 | 3,719,162 | -0.07(-0.35%) |
Sep 11, 2014 | 20.19 | 20.46 | 20.19 | 20.37 | 2,870,227 | +0.13(+0.63%) |
Sep 10, 2014 | 20.40 | 20.41 | 20.15 | 20.24 | 3,124,052 | -0.11(-0.54%) |
Sep 09, 2014 | 20.79 | 20.79 | 20.35 | 20.35 | 3,525,436 | -0.42(-2.01%) |
Sep 08, 2014 | 20.66 | 20.86 | 20.65 | 20.77 | 4,216,125 | +0.12(+0.60%) |
Sep 05, 2014 | 20.35 | 20.66 | 20.23 | 20.65 | 4,188,480 | +0.24(+1.19%) |
Sep 04, 2014 | 20.05 | 20.53 | 19.92 | 20.40 | 5,222,635 | +0.49(+2.46%) |
Sep 03, 2014 | 19.82 | 19.94 | 19.70 | 19.92 | 4,671,759 | +0.15(+0.78%) |