Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.25 | 20.78 | 20.17 | 20.47 | 1,490,997 | +0.34(+1.71%) |
Nov 26, 2014 | 20.27 | 20.13 | 20.13 | 20.13 | 4,657,500 | -0.18(-0.87%) |
Nov 25, 2014 | 20.23 | 20.58 | 20.18 | 20.30 | 2,018,337 | +0.19(+0.94%) |
Nov 24, 2014 | 19.62 | 20.12 | 19.62 | 20.11 | 2,231,559 | +0.49(+2.51%) |
Nov 21, 2014 | 20.00 | 20.21 | 19.46 | 19.62 | 2,648,628 | -0.10(-0.51%) |
Nov 20, 2014 | 19.47 | 19.74 | 19.42 | 19.72 | 3,299,445 | +0.25(+1.27%) |
Nov 19, 2014 | 19.48 | 19.63 | 19.20 | 19.47 | 2,369,826 | -0.00(-0.02%) |
Nov 18, 2014 | 19.05 | 19.67 | 19.05 | 19.48 | 3,111,030 | +0.46(+2.44%) |
Nov 17, 2014 | 19.18 | 19.27 | 18.90 | 19.01 | 1,465,878 | -0.15(-0.78%) |
Nov 14, 2014 | 19.09 | 19.48 | 19.03 | 19.16 | 3,185,613 | +0.11(+0.56%) |
Nov 13, 2014 | 18.97 | 19.45 | 18.86 | 19.06 | 2,506,881 | +0.09(+0.46%) |
Nov 12, 2014 | 18.83 | 19.15 | 18.47 | 18.97 | 2,649,063 | +0.11(+0.60%) |
Nov 11, 2014 | 19.30 | 19.30 | 18.68 | 18.86 | 2,182,482 | -0.41(-2.14%) |
Nov 10, 2014 | 19.20 | 19.48 | 19.17 | 19.27 | 3,044,928 | +0.07(+0.36%) |
Nov 07, 2014 | 19.18 | 19.45 | 19.06 | 19.20 | 2,653,470 | -0.04(-0.19%) |
Nov 06, 2014 | 18.44 | 19.30 | 18.41 | 19.24 | 2,815,848 | +0.81(+4.42%) |
Nov 05, 2014 | 18.55 | 18.57 | 18.17 | 18.42 | 2,893,380 | +0.06(+0.31%) |
Nov 04, 2014 | 18.47 | 18.53 | 18.19 | 18.37 | 2,829,072 | -0.14(-0.74%) |
Nov 03, 2014 | 18.19 | 18.69 | 18.00 | 18.50 | 3,021,075 | +0.25(+1.39%) |
Oct 31, 2014 | 18.74 | 18.91 | 18.02 | 18.25 | 3,076,734 | -0.14(-0.74%) |
Oct 30, 2014 | 18.17 | 18.69 | 18.05 | 18.39 | 3,605,736 | +0.34(+1.87%) |
Oct 29, 2014 | 18.09 | 18.33 | 17.89 | 18.05 | 2,649,519 | +0.02(+0.13%) |
Oct 28, 2014 | 17.33 | 18.08 | 17.26 | 18.03 | 3,725,613 | +0.66(+3.78%) |
Oct 27, 2014 | 16.69 | 17.40 | 16.80 | 17.37 | 4,471,068 | +0.57(+3.41%) |
Oct 24, 2014 | 16.93 | 17.30 | 16.53 | 16.80 | 5,174,277 | -0.17(-1.00%) |
Oct 23, 2014 | 18.07 | 18.08 | 16.50 | 16.97 | 16,008,783 | -1.34(-7.34%) |
Oct 22, 2014 | 18.26 | 18.73 | 18.23 | 18.31 | 7,110,105 | +0.17(+0.92%) |
Oct 21, 2014 | 17.90 | 18.15 | 17.78 | 18.14 | 2,392,176 | +0.44(+2.49%) |
Oct 20, 2014 | 17.29 | 17.77 | 17.15 | 17.70 | 2,464,506 | +0.37(+2.11%) |
Oct 17, 2014 | 18.13 | 18.13 | 17.32 | 17.34 | 3,016,056 | -0.53(-2.97%) |
Oct 16, 2014 | 16.89 | 17.96 | 16.89 | 17.87 | 3,192,108 | +0.75(+4.36%) |
Oct 15, 2014 | 16.42 | 17.22 | 15.92 | 17.12 | 3,955,578 | +0.43(+2.56%) |
Oct 14, 2014 | 16.62 | 17.10 | 16.37 | 16.69 | 4,542,036 | +0.18(+1.09%) |
Oct 13, 2014 | 16.87 | 17.09 | 16.46 | 16.51 | 3,617,319 | -0.28(-1.65%) |
Oct 10, 2014 | 17.44 | 17.67 | 16.75 | 16.79 | 4,909,095 | -0.74(-4.22%) |
Oct 09, 2014 | 18.26 | 18.27 | 17.48 | 17.53 | 3,429,903 | -0.73(-3.98%) |
Oct 08, 2014 | 17.39 | 18.31 | 17.39 | 18.26 | 3,606,306 | +0.87(+5.00%) |
Oct 07, 2014 | 17.40 | 17.70 | 17.19 | 17.39 | 3,131,013 | -0.01(-0.08%) |
Oct 06, 2014 | 18.15 | 18.15 | 17.38 | 17.40 | 2,694,822 | -0.72(-3.97%) |
Oct 03, 2014 | 18.02 | 18.34 | 17.83 | 18.12 | 3,645,897 | +0.32(+1.78%) |
Oct 02, 2014 | 17.53 | 17.83 | 17.14 | 17.80 | 2,284,677 | +0.27(+1.56%) |
Oct 01, 2014 | 17.86 | 18.11 | 17.36 | 17.53 | 3,906,666 | -0.24(-1.35%) |
Sep 30, 2014 | 18.44 | 18.50 | 17.74 | 17.77 | 3,878,040 | -0.66(-3.56%) |
Sep 29, 2014 | 18.10 | 18.45 | 18.00 | 18.43 | 2,855,994 | +0.13(+0.73%) |
Sep 26, 2014 | 18.12 | 18.38 | 17.88 | 18.29 | 5,166,534 | +0.28(+1.54%) |
Sep 25, 2014 | 18.29 | 18.82 | 17.83 | 18.02 | 9,267,084 | +0.55(+3.15%) |
Sep 24, 2014 | 18.33 | 18.35 | 17.00 | 17.47 | 15,259,584 | -1.90(-9.79%) |
Sep 23, 2014 | 19.58 | 19.87 | 19.32 | 19.36 | 2,150,652 | -0.31(-1.59%) |
Sep 22, 2014 | 20.05 | 20.05 | 19.22 | 19.68 | 2,560,539 | -0.40(-1.99%) |
Sep 19, 2014 | 20.06 | 20.28 | 19.79 | 20.08 | 4,012,902 | +0.08(+0.40%) |
Sep 18, 2014 | 19.70 | 20.05 | 19.64 | 20.00 | 2,205,393 | +0.40(+2.04%) |
Sep 17, 2014 | 21.21 | 21.39 | 18.96 | 19.60 | 14,105,808 | -1.62(-7.64%) |
Sep 16, 2014 | 20.65 | 21.30 | 20.59 | 21.22 | 2,341,968 | +0.54(+2.63%) |
Sep 15, 2014 | 21.40 | 21.46 | 20.64 | 20.67 | 2,278,983 | -0.69(-3.23%) |
Sep 12, 2014 | 21.23 | 21.56 | 21.20 | 21.36 | 1,847,760 | +0.14(+0.68%) |
Sep 11, 2014 | 21.17 | 21.38 | 21.00 | 21.22 | 1,572,540 | -0.03(-0.16%) |
Sep 10, 2014 | 20.92 | 21.27 | 20.77 | 21.25 | 1,330,686 | +0.33(+1.56%) |
Sep 09, 2014 | 20.88 | 21.19 | 20.67 | 20.93 | 1,792,557 | +0.05(+0.22%) |
Sep 08, 2014 | 20.72 | 21.02 | 20.67 | 20.88 | 1,682,901 | +0.13(+0.63%) |
Sep 05, 2014 | 20.60 | 20.75 | 20.28 | 20.75 | 2,064,795 | +0.13(+0.65%) |
Sep 04, 2014 | 20.40 | 21.02 | 20.14 | 20.62 | 3,148,845 | +0.48(+2.37%) |
Sep 03, 2014 | 20.51 | 20.58 | 20.02 | 20.14 | 1,671,576 | -0.27(-1.32%) |