Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.21 | 21.41 | 20.17 | 20.21 | 1,131,975 | -1.80(-8.18%) |
Nov 26, 2014 | 22.31 | 22.01 | 22.01 | 22.01 | 644,600 | -0.38(-1.70%) |
Nov 25, 2014 | 22.55 | 22.65 | 22.06 | 22.39 | 718,092 | -0.20(-0.89%) |
Nov 24, 2014 | 22.44 | 22.62 | 22.21 | 22.59 | 1,289,870 | +0.20(+0.89%) |
Nov 21, 2014 | 22.55 | 22.81 | 22.19 | 22.39 | 1,034,972 | +0.10(+0.45%) |
Nov 20, 2014 | 21.36 | 22.31 | 21.34 | 22.29 | 1,437,184 | +0.90(+4.21%) |
Nov 19, 2014 | 21.80 | 21.80 | 21.26 | 21.39 | 1,145,201 | -0.41(-1.88%) |
Nov 18, 2014 | 21.77 | 22.03 | 21.60 | 21.80 | 2,120,224 | +0.10(+0.46%) |
Nov 17, 2014 | 21.93 | 21.95 | 21.52 | 21.70 | 1,428,550 | -0.26(-1.18%) |
Nov 14, 2014 | 21.64 | 22.11 | 21.51 | 21.96 | 1,595,883 | +0.41(+1.90%) |
Nov 13, 2014 | 21.69 | 21.92 | 21.24 | 21.55 | 1,441,861 | -0.14(-0.65%) |
Nov 12, 2014 | 21.73 | 22.01 | 21.54 | 21.69 | 1,917,508 | +0.31(+1.45%) |
Nov 11, 2014 | 20.70 | 21.43 | 20.65 | 21.38 | 1,756,715 | +0.74(+3.59%) |
Nov 10, 2014 | 20.91 | 21.23 | 20.49 | 20.64 | 2,300,338 | -0.44(-2.09%) |
Nov 07, 2014 | 21.00 | 21.83 | 19.84 | 21.08 | 5,611,350 | +0.87(+4.30%) |
Nov 06, 2014 | 20.28 | 20.57 | 20.13 | 20.21 | 2,636,854 | -0.12(-0.59%) |
Nov 05, 2014 | 20.07 | 20.62 | 19.96 | 20.33 | 1,467,732 | +0.35(+1.75%) |
Nov 04, 2014 | 21.11 | 21.24 | 19.89 | 19.98 | 2,472,892 | -1.24(-5.84%) |
Nov 03, 2014 | 21.01 | 21.93 | 21.00 | 21.22 | 1,754,320 | +0.19(+0.90%) |
Oct 31, 2014 | 20.79 | 21.14 | 20.35 | 21.03 | 1,945,647 | +0.41(+1.99%) |
Oct 30, 2014 | 21.02 | 21.20 | 20.46 | 20.62 | 1,092,560 | -0.46(-2.18%) |
Oct 29, 2014 | 21.17 | 21.46 | 21.00 | 21.08 | 1,280,668 | -0.12(-0.57%) |
Oct 28, 2014 | 20.83 | 21.21 | 20.69 | 21.20 | 1,186,405 | +0.45(+2.17%) |
Oct 27, 2014 | 20.92 | 21.17 | 21.17 | 20.75 | 977,517 | -0.42(-1.98%) |
Oct 24, 2014 | 21.25 | 21.25 | 20.92 | 21.17 | 766,723 | -0.10(-0.47%) |
Oct 23, 2014 | 21.19 | 21.37 | 21.00 | 21.27 | 1,080,598 | +0.31(+1.48%) |
Oct 22, 2014 | 21.11 | 21.22 | 20.84 | 20.96 | 1,518,874 | -0.05(-0.24%) |
Oct 21, 2014 | 20.32 | 21.02 | 20.27 | 21.01 | 1,807,882 | +0.84(+4.16%) |
Oct 20, 2014 | 19.97 | 20.17 | 19.66 | 20.17 | 1,747,838 | +0.16(+0.80%) |
Oct 17, 2014 | 19.60 | 20.48 | 19.60 | 20.01 | 3,509,248 | +0.61(+3.14%) |
Oct 16, 2014 | 19.21 | 19.38 | 19.07 | 19.40 | 3,142,494 | -0.17(-0.87%) |
Oct 15, 2014 | 19.73 | 19.79 | 18.69 | 19.57 | 2,737,020 | -0.31(-1.56%) |
Oct 14, 2014 | 21.08 | 21.16 | 19.68 | 19.88 | 3,200,790 | -1.10(-5.24%) |
Oct 13, 2014 | 21.56 | 21.80 | 20.93 | 20.98 | 2,095,824 | -0.63(-2.92%) |
Oct 10, 2014 | 22.07 | 22.11 | 21.44 | 21.61 | 1,100,554 | -0.50(-2.26%) |
Oct 09, 2014 | 22.73 | 22.78 | 21.96 | 22.11 | 1,394,390 | -0.76(-3.32%) |
Oct 08, 2014 | 22.67 | 22.88 | 22.17 | 22.87 | 946,212 | +0.14(+0.62%) |
Oct 07, 2014 | 22.88 | 23.13 | 22.69 | 22.73 | 1,045,421 | -0.17(-0.74%) |
Oct 06, 2014 | 22.57 | 23.23 | 22.57 | 22.90 | 1,140,576 | +0.36(+1.60%) |
Oct 03, 2014 | 22.82 | 22.98 | 22.48 | 22.54 | 1,181,508 | -0.18(-0.79%) |
Oct 02, 2014 | 22.59 | 22.82 | 22.21 | 22.72 | 1,306,139 | +0.15(+0.66%) |
Oct 01, 2014 | 23.35 | 23.35 | 22.54 | 22.57 | 1,899,762 | -0.75(-3.22%) |
Sep 30, 2014 | 23.65 | 23.74 | 23.28 | 23.32 | 896,865 | -0.35(-1.48%) |
Sep 29, 2014 | 23.40 | 23.75 | 23.38 | 23.67 | 1,063,664 | +0.18(+0.77%) |
Sep 26, 2014 | 23.32 | 23.52 | 23.18 | 23.49 | 1,393,016 | +0.16(+0.69%) |
Sep 25, 2014 | 23.89 | 23.91 | 23.14 | 23.33 | 1,606,458 | -0.57(-2.38%) |
Sep 24, 2014 | 24.33 | 24.47 | 23.84 | 23.90 | 1,374,257 | -0.46(-1.89%) |
Sep 23, 2014 | 24.39 | 24.55 | 24.22 | 24.36 | 660,745 | -0.08(-0.33%) |
Sep 22, 2014 | 25.05 | 25.09 | 24.39 | 24.44 | 927,589 | -0.67(-2.67%) |
Sep 19, 2014 | 25.44 | 25.44 | 25.05 | 25.11 | 996,030 | -0.33(-1.30%) |
Sep 18, 2014 | 25.21 | 25.44 | 25.12 | 25.44 | 811,627 | +0.35(+1.39%) |
Sep 17, 2014 | 25.03 | 25.11 | 24.84 | 25.09 | 884,589 | +0.13(+0.52%) |
Sep 16, 2014 | 24.88 | 25.09 | 24.79 | 24.96 | 1,043,102 | +0.05(+0.20%) |
Sep 15, 2014 | 24.91 | 24.97 | 24.78 | 24.91 | 618,119 | -0.02(-0.08%) |
Sep 12, 2014 | 24.79 | 25.06 | 24.59 | 24.93 | 1,561,100 | +0.17(+0.69%) |
Sep 11, 2014 | 24.25 | 24.93 | 24.22 | 24.76 | 1,998,451 | +0.44(+1.81%) |
Sep 10, 2014 | 24.10 | 24.34 | 23.91 | 24.32 | 894,121 | +0.25(+1.04%) |
Sep 09, 2014 | 24.39 | 24.44 | 23.96 | 24.07 | 1,466,099 | -0.35(-1.43%) |
Sep 08, 2014 | 24.43 | 24.50 | 24.24 | 24.42 | 2,270,995 | -0.09(-0.37%) |
Sep 05, 2014 | 24.55 | 24.60 | 24.44 | 24.51 | 1,129,517 | -0.10(-0.41%) |
Sep 04, 2014 | 25.05 | 24.97 | 24.58 | 24.61 | 515,715 | -0.36(-1.44%) |
Sep 03, 2014 | 24.86 | 25.03 | 24.84 | 24.97 | 757,575 | +0.19(+0.77%) |