Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.57 | 18.68 | 18.42 | 18.60 | 1,471,845 | +0.06(+0.33%) |
Nov 26, 2014 | 18.65 | 18.54 | 18.54 | 18.54 | 2,940,880 | -0.08(-0.45%) |
Nov 25, 2014 | 18.81 | 18.98 | 18.53 | 18.62 | 4,454,829 | -0.06(-0.33%) |
Nov 24, 2014 | 18.55 | 18.71 | 18.52 | 18.68 | 2,876,223 | +0.18(+1.00%) |
Nov 21, 2014 | 18.55 | 18.73 | 18.48 | 18.50 | 6,009,926 | +0.17(+0.92%) |
Nov 20, 2014 | 17.95 | 18.48 | 17.86 | 18.33 | 5,025,844 | +0.34(+1.88%) |
Nov 19, 2014 | 17.98 | 18.08 | 17.82 | 17.99 | 3,864,945 | +0.02(+0.09%) |
Nov 18, 2014 | 17.68 | 18.12 | 17.67 | 17.98 | 5,999,888 | +0.32(+1.78%) |
Nov 17, 2014 | 17.75 | 17.82 | 17.50 | 17.66 | 3,860,116 | -0.16(-0.91%) |
Nov 14, 2014 | 17.76 | 18.01 | 17.74 | 17.82 | 3,123,043 | +0.01(+0.04%) |
Nov 13, 2014 | 17.82 | 17.95 | 17.72 | 17.82 | 3,990,695 | -0.01(-0.04%) |
Nov 12, 2014 | 17.83 | 17.88 | 17.66 | 17.82 | 3,169,174 | -0.02(-0.13%) |
Nov 11, 2014 | 17.79 | 17.93 | 17.77 | 17.85 | 2,904,780 | +0.03(+0.17%) |
Nov 10, 2014 | 17.95 | 18.09 | 17.73 | 17.82 | 3,752,313 | -0.13(-0.73%) |
Nov 07, 2014 | 17.82 | 18.03 | 17.78 | 17.95 | 5,084,418 | +0.16(+0.91%) |
Nov 06, 2014 | 17.32 | 17.84 | 17.32 | 17.78 | 5,929,088 | +0.51(+2.98%) |
Nov 05, 2014 | 17.18 | 17.32 | 17.05 | 17.27 | 7,141,222 | +0.22(+1.31%) |
Nov 04, 2014 | 16.99 | 17.19 | 16.92 | 17.05 | 6,017,864 | -0.02(-0.09%) |
Nov 03, 2014 | 16.99 | 17.16 | 16.84 | 17.06 | 9,015,053 | +0.10(+0.59%) |
Oct 31, 2014 | 16.92 | 17.11 | 16.73 | 16.96 | 9,307,185 | +0.21(+1.24%) |
Oct 30, 2014 | 16.64 | 17.05 | 16.64 | 16.75 | 7,805,121 | -0.01(-0.05%) |
Oct 29, 2014 | 17.12 | 17.15 | 16.59 | 16.76 | 6,456,941 | -0.25(-1.49%) |
Oct 28, 2014 | 16.75 | 17.17 | 16.43 | 17.02 | 15,490,999 | -0.64(-3.61%) |
Oct 27, 2014 | 17.49 | 17.75 | 17.74 | 17.65 | 7,129,205 | -0.08(-0.48%) |
Oct 24, 2014 | 17.65 | 17.76 | 17.39 | 17.74 | 3,313,490 | +0.12(+0.65%) |
Oct 23, 2014 | 17.55 | 17.82 | 17.55 | 17.62 | 2,320,102 | +0.26(+1.50%) |
Oct 22, 2014 | 17.37 | 17.77 | 17.33 | 17.36 | 6,415,570 | +0.13(+0.76%) |
Oct 21, 2014 | 17.18 | 17.34 | 17.04 | 17.23 | 8,648,109 | +0.11(+0.63%) |
Oct 20, 2014 | 16.69 | 17.16 | 16.59 | 17.12 | 6,489,631 | +0.47(+2.81%) |
Oct 17, 2014 | 16.40 | 16.74 | 16.37 | 16.66 | 6,444,911 | +0.35(+2.12%) |
Oct 16, 2014 | 15.70 | 16.41 | 15.62 | 16.31 | 7,428,546 | +0.28(+1.73%) |
Oct 15, 2014 | 15.69 | 16.08 | 15.25 | 16.03 | 15,152,546 | -0.07(-0.43%) |
Oct 14, 2014 | 16.18 | 16.33 | 15.60 | 16.10 | 12,163,482 | -0.02(-0.10%) |
Oct 13, 2014 | 16.83 | 17.05 | 16.07 | 16.12 | 11,343,522 | -0.91(-5.37%) |
Oct 10, 2014 | 17.49 | 17.61 | 17.02 | 17.03 | 5,097,105 | -0.46(-2.64%) |
Oct 09, 2014 | 17.93 | 18.03 | 17.39 | 17.49 | 5,427,615 | -0.50(-2.78%) |
Oct 08, 2014 | 17.65 | 18.01 | 17.49 | 17.99 | 6,443,732 | +0.33(+1.87%) |
Oct 07, 2014 | 17.87 | 17.97 | 17.65 | 17.66 | 7,309,833 | -0.34(-1.91%) |
Oct 06, 2014 | 18.15 | 18.28 | 17.96 | 18.01 | 4,541,640 | -0.11(-0.59%) |
Oct 03, 2014 | 18.29 | 18.36 | 17.96 | 18.11 | 7,181,106 | -0.02(-0.13%) |
Oct 02, 2014 | 18.00 | 18.21 | 17.94 | 18.14 | 6,424,929 | +0.15(+0.81%) |
Oct 01, 2014 | 18.53 | 18.54 | 17.95 | 17.99 | 5,569,541 | -0.32(-1.76%) |
Sep 30, 2014 | 18.92 | 19.07 | 18.28 | 18.31 | 12,188,783 | +0.46(+2.57%) |
Sep 29, 2014 | 17.68 | 17.94 | 17.63 | 17.85 | 3,452,574 | -0.02(-0.09%) |
Sep 26, 2014 | 17.88 | 17.93 | 17.68 | 17.87 | 3,215,245 | +0.01(+0.04%) |
Sep 25, 2014 | 18.01 | 18.09 | 17.78 | 17.86 | 3,704,620 | -0.19(-1.06%) |
Sep 24, 2014 | 17.87 | 18.08 | 17.79 | 18.05 | 5,010,009 | +0.09(+0.51%) |
Sep 23, 2014 | 17.81 | 18.04 | 17.78 | 17.96 | 5,523,885 | +0.02(+0.13%) |
Sep 22, 2014 | 18.20 | 18.24 | 17.89 | 17.94 | 3,510,696 | -0.31(-1.68%) |
Sep 19, 2014 | 18.61 | 18.61 | 18.08 | 18.24 | 6,047,485 | -0.29(-1.57%) |
Sep 18, 2014 | 18.70 | 18.76 | 18.44 | 18.53 | 2,768,362 | -0.18(-0.94%) |
Sep 17, 2014 | 18.61 | 18.97 | 18.61 | 18.71 | 9,604,589 | +0.20(+1.08%) |
Sep 16, 2014 | 18.23 | 18.58 | 18.18 | 18.51 | 4,575,426 | +0.23(+1.26%) |
Sep 15, 2014 | 18.24 | 18.40 | 18.13 | 18.28 | 5,685,102 | +0.00(+0.00%) |
Sep 12, 2014 | 18.33 | 18.33 | 18.17 | 18.28 | 5,572,166 | -0.08(-0.46%) |
Sep 11, 2014 | 18.10 | 18.42 | 18.06 | 18.37 | 4,195,370 | +0.24(+1.31%) |
Sep 10, 2014 | 18.22 | 18.25 | 18.08 | 18.13 | 2,711,020 | -0.08(-0.42%) |
Sep 09, 2014 | 18.36 | 18.39 | 18.17 | 18.21 | 4,031,319 | -0.19(-1.04%) |
Sep 08, 2014 | 18.14 | 18.47 | 18.14 | 18.40 | 4,779,543 | +0.26(+1.44%) |
Sep 05, 2014 | 18.14 | 18.20 | 18.03 | 18.14 | 2,517,031 | -0.04(-0.21%) |
Sep 04, 2014 | 17.98 | 18.37 | 17.98 | 18.17 | 4,526,174 | +0.19(+1.06%) |
Sep 03, 2014 | 18.14 | 18.15 | 17.89 | 17.98 | 3,821,191 | -0.08(-0.42%) |