Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.06 | 19.11 | 18.87 | 18.92 | 1,667,507 | -0.26(-1.33%) |
Nov 26, 2014 | 19.30 | 19.18 | 19.18 | 19.18 | 1,851,311 | -0.12(-0.62%) |
Nov 25, 2014 | 19.30 | 19.41 | 19.24 | 19.30 | 7,033,447 | -0.07(-0.37%) |
Nov 24, 2014 | 19.29 | 19.38 | 19.22 | 19.37 | 5,516,072 | +0.08(+0.41%) |
Nov 21, 2014 | 19.02 | 19.33 | 18.92 | 19.29 | 13,243,128 | +0.49(+2.59%) |
Nov 20, 2014 | 18.88 | 18.93 | 18.70 | 18.80 | 6,059,972 | -0.09(-0.46%) |
Nov 19, 2014 | 18.79 | 18.94 | 18.75 | 18.89 | 5,270,749 | +0.05(+0.25%) |
Nov 18, 2014 | 18.68 | 18.87 | 18.66 | 18.84 | 4,851,231 | +0.06(+0.34%) |
Nov 17, 2014 | 18.53 | 18.80 | 18.47 | 18.78 | 3,391,412 | +0.22(+1.16%) |
Nov 14, 2014 | 18.32 | 18.67 | 18.32 | 18.56 | 5,387,524 | +0.03(+0.17%) |
Nov 13, 2014 | 18.16 | 18.55 | 18.15 | 18.53 | 6,411,312 | +0.30(+1.62%) |
Nov 12, 2014 | 18.64 | 18.64 | 18.16 | 18.23 | 4,738,246 | -0.42(-2.27%) |
Nov 11, 2014 | 18.83 | 18.92 | 18.51 | 18.66 | 5,104,054 | -0.17(-0.89%) |
Nov 10, 2014 | 19.04 | 19.09 | 18.50 | 18.83 | 8,152,094 | -0.31(-1.60%) |
Nov 07, 2014 | 19.01 | 19.13 | 18.86 | 19.13 | 3,469,082 | +0.13(+0.71%) |
Nov 06, 2014 | 19.16 | 19.20 | 18.88 | 19.00 | 3,155,748 | -0.15(-0.79%) |
Nov 05, 2014 | 19.08 | 19.32 | 19.01 | 19.15 | 3,179,178 | -0.02(-0.08%) |
Nov 04, 2014 | 19.39 | 19.39 | 19.16 | 19.16 | 4,676,306 | -0.16(-0.82%) |
Nov 03, 2014 | 19.31 | 19.42 | 19.23 | 19.32 | 6,921,902 | -0.02(-0.08%) |
Oct 31, 2014 | 19.19 | 19.35 | 19.08 | 19.34 | 5,780,306 | +0.34(+1.79%) |
Oct 30, 2014 | 18.98 | 19.16 | 18.85 | 19.00 | 8,399,181 | +0.07(+0.38%) |
Oct 29, 2014 | 18.87 | 18.99 | 18.80 | 18.93 | 3,597,549 | +0.06(+0.34%) |
Oct 28, 2014 | 18.88 | 19.02 | 18.74 | 18.86 | 4,101,017 | +0.12(+0.63%) |
Oct 27, 2014 | 18.66 | 18.87 | 18.64 | 18.74 | 4,387,919 | +0.10(+0.55%) |
Oct 24, 2014 | 18.81 | 19.01 | 18.46 | 18.64 | 7,599,675 | -0.17(-0.93%) |
Oct 23, 2014 | 18.97 | 19.04 | 18.75 | 18.81 | 6,180,354 | +0.01(+0.04%) |
Oct 22, 2014 | 19.06 | 19.09 | 18.81 | 18.81 | 7,415,015 | -0.24(-1.25%) |
Oct 21, 2014 | 19.08 | 19.33 | 18.98 | 19.04 | 6,821,103 | +0.08(+0.42%) |
Oct 20, 2014 | 18.90 | 19.00 | 18.89 | 18.97 | 4,194,804 | -0.07(-0.37%) |
Oct 17, 2014 | 19.12 | 19.53 | 18.96 | 19.04 | 4,697,201 | +0.21(+1.09%) |
Oct 16, 2014 | 18.70 | 19.12 | 18.66 | 18.83 | 6,957,537 | -0.12(-0.63%) |
Oct 15, 2014 | 19.05 | 19.21 | 18.48 | 18.95 | 6,750,160 | -0.35(-1.81%) |
Oct 14, 2014 | 19.19 | 19.50 | 19.13 | 19.30 | 2,718,267 | +0.20(+1.04%) |
Oct 13, 2014 | 19.11 | 19.38 | 19.05 | 19.10 | 3,658,824 | -0.01(-0.04%) |
Oct 10, 2014 | 19.40 | 19.42 | 19.11 | 19.11 | 4,811,913 | -0.41(-2.11%) |
Oct 09, 2014 | 19.73 | 19.75 | 19.42 | 19.52 | 2,590,363 | -0.20(-1.00%) |
Oct 08, 2014 | 19.61 | 19.87 | 19.50 | 19.72 | 4,901,974 | +0.07(+0.36%) |
Oct 07, 2014 | 19.80 | 20.05 | 19.64 | 19.65 | 5,868,802 | -0.19(-0.96%) |
Oct 06, 2014 | 19.77 | 20.12 | 19.77 | 19.84 | 3,466,818 | +0.20(+1.01%) |
Oct 03, 2014 | 19.78 | 19.80 | 19.50 | 19.64 | 4,100,128 | -0.02(-0.08%) |
Oct 02, 2014 | 19.54 | 19.80 | 19.34 | 19.65 | 3,329,498 | +0.22(+1.14%) |
Oct 01, 2014 | 19.81 | 19.89 | 19.42 | 19.43 | 5,221,805 | -0.53(-2.66%) |
Sep 30, 2014 | 19.67 | 20.03 | 19.62 | 19.96 | 5,595,259 | +0.35(+1.78%) |
Sep 29, 2014 | 19.80 | 19.85 | 19.61 | 19.61 | 5,088,299 | -0.32(-1.59%) |
Sep 26, 2014 | 19.85 | 20.02 | 19.77 | 19.93 | 2,122,893 | +0.07(+0.36%) |
Sep 25, 2014 | 19.92 | 20.03 | 19.73 | 19.86 | 5,366,400 | -0.20(-0.99%) |
Sep 24, 2014 | 20.14 | 20.15 | 19.96 | 20.06 | 4,421,437 | +0.05(+0.24%) |
Sep 23, 2014 | 20.47 | 20.50 | 19.90 | 20.01 | 5,561,772 | -0.47(-2.28%) |
Sep 22, 2014 | 20.34 | 20.61 | 20.32 | 20.48 | 6,267,971 | -0.04(-0.19%) |
Sep 19, 2014 | 20.99 | 20.99 | 20.47 | 20.52 | 9,633,720 | -0.38(-1.82%) |
Sep 18, 2014 | 20.87 | 21.01 | 20.80 | 20.90 | 4,873,057 | +0.02(+0.08%) |
Sep 17, 2014 | 20.94 | 21.05 | 20.66 | 20.88 | 8,064,438 | +0.12(+0.57%) |
Sep 16, 2014 | 20.62 | 20.99 | 20.38 | 20.76 | 8,289,932 | +0.05(+0.23%) |
Sep 15, 2014 | 20.34 | 21.35 | 20.30 | 20.72 | 12,935,372 | +0.35(+1.71%) |
Sep 12, 2014 | 20.10 | 20.45 | 20.07 | 20.37 | 8,351,328 | +0.17(+0.86%) |
Sep 11, 2014 | 20.42 | 20.42 | 20.10 | 20.19 | 6,807,768 | -0.18(-0.89%) |
Sep 10, 2014 | 20.46 | 20.62 | 20.18 | 20.38 | 6,338,895 | -0.20(-0.96%) |
Sep 09, 2014 | 20.76 | 20.83 | 20.45 | 20.57 | 9,363,891 | -0.28(-1.33%) |
Sep 08, 2014 | 20.86 | 21.29 | 20.68 | 20.85 | 9,669,770 | +0.00(+0.00%) |
Sep 05, 2014 | 20.49 | 21.02 | 20.40 | 20.85 | 10,416,853 | +0.36(+1.74%) |
Sep 04, 2014 | 20.03 | 20.58 | 20.00 | 20.49 | 8,084,335 | +0.56(+2.82%) |
Sep 03, 2014 | 19.76 | 20.04 | 19.76 | 19.93 | 5,255,036 | +0.18(+0.92%) |