Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.47 | 16.58 | 15.76 | 15.78 | 6,426,605 | -2.04(-11.45%) |
Nov 26, 2014 | 18.03 | 17.82 | 17.82 | 17.82 | 4,766,500 | -0.33(-1.82%) |
Nov 25, 2014 | 18.32 | 18.62 | 18.02 | 18.15 | 4,750,427 | -0.12(-0.66%) |
Nov 24, 2014 | 18.62 | 18.67 | 18.09 | 18.27 | 4,548,988 | -0.31(-1.67%) |
Nov 21, 2014 | 18.50 | 19.05 | 18.43 | 18.58 | 8,206,352 | +0.40(+2.20%) |
Nov 20, 2014 | 17.77 | 18.39 | 17.76 | 18.18 | 6,695,044 | +0.38(+2.13%) |
Nov 19, 2014 | 17.89 | 17.91 | 17.48 | 17.80 | 4,355,672 | +0.00(+0.00%) |
Nov 18, 2014 | 17.68 | 17.93 | 17.51 | 17.80 | 3,809,083 | -0.01(-0.06%) |
Nov 17, 2014 | 17.85 | 17.99 | 17.68 | 17.81 | 4,501,613 | -0.10(-0.56%) |
Nov 14, 2014 | 17.51 | 17.95 | 17.39 | 17.91 | 6,525,481 | +0.56(+3.23%) |
Nov 13, 2014 | 18.10 | 18.12 | 17.18 | 17.35 | 6,808,257 | -0.81(-4.46%) |
Nov 12, 2014 | 18.36 | 18.71 | 18.05 | 18.16 | 7,136,744 | -0.31(-1.68%) |
Nov 11, 2014 | 18.48 | 18.64 | 18.20 | 18.47 | 5,125,421 | -0.02(-0.11%) |
Nov 10, 2014 | 19.10 | 19.30 | 18.35 | 18.49 | 4,445,452 | -0.42(-2.22%) |
Nov 07, 2014 | 18.48 | 19.04 | 18.45 | 18.91 | 5,265,537 | +0.54(+2.94%) |
Nov 06, 2014 | 18.39 | 18.43 | 17.96 | 18.37 | 6,654,365 | -0.07(-0.38%) |
Nov 05, 2014 | 17.85 | 18.52 | 17.67 | 18.44 | 6,513,626 | +0.74(+4.18%) |
Nov 04, 2014 | 18.10 | 18.19 | 17.49 | 17.70 | 6,476,670 | -0.65(-3.54%) |
Nov 03, 2014 | 18.81 | 18.96 | 18.29 | 18.35 | 6,851,933 | -0.28(-1.50%) |
Oct 31, 2014 | 18.33 | 18.65 | 18.11 | 18.63 | 6,539,596 | +0.35(+1.91%) |
Oct 30, 2014 | 18.43 | 18.43 | 18.13 | 18.28 | 6,412,881 | -0.12(-0.65%) |
Oct 29, 2014 | 18.60 | 18.89 | 18.25 | 18.40 | 7,321,526 | -0.04(-0.22%) |
Oct 28, 2014 | 17.85 | 18.45 | 17.71 | 18.44 | 5,049,849 | +0.64(+3.60%) |
Oct 27, 2014 | 18.08 | 18.35 | 18.35 | 17.80 | 11,591,541 | -0.55(-3.00%) |
Oct 24, 2014 | 18.43 | 18.61 | 18.28 | 18.35 | 4,800,078 | -0.14(-0.76%) |
Oct 23, 2014 | 18.32 | 18.65 | 18.11 | 18.49 | 6,823,885 | +0.44(+2.44%) |
Oct 22, 2014 | 19.00 | 19.02 | 18.05 | 18.05 | 9,227,371 | -1.04(-5.45%) |
Oct 21, 2014 | 18.80 | 19.11 | 18.71 | 19.09 | 6,531,156 | +0.37(+1.98%) |
Oct 20, 2014 | 18.49 | 18.75 | 18.33 | 18.72 | 5,890,436 | +0.09(+0.48%) |
Oct 17, 2014 | 19.18 | 19.19 | 18.41 | 18.63 | 6,600,832 | -0.24(-1.27%) |
Oct 16, 2014 | 18.12 | 18.98 | 18.03 | 18.87 | 8,583,138 | +0.25(+1.34%) |
Oct 15, 2014 | 18.01 | 18.68 | 18.00 | 18.62 | 8,996,371 | +0.20(+1.09%) |
Oct 14, 2014 | 18.87 | 19.31 | 18.30 | 18.42 | 7,468,741 | -0.39(-2.07%) |
Oct 13, 2014 | 19.62 | 20.04 | 18.79 | 18.81 | 4,992,568 | -0.99(-5.00%) |
Oct 10, 2014 | 20.07 | 20.32 | 19.67 | 19.80 | 5,207,180 | -0.40(-1.98%) |
Oct 09, 2014 | 20.89 | 21.03 | 20.20 | 20.20 | 5,965,113 | -0.89(-4.22%) |
Oct 08, 2014 | 21.37 | 21.38 | 20.57 | 21.09 | 6,073,514 | -0.12(-0.57%) |
Oct 07, 2014 | 21.38 | 21.54 | 21.14 | 21.21 | 4,800,592 | -0.24(-1.12%) |
Oct 06, 2014 | 21.15 | 21.61 | 21.06 | 21.45 | 5,153,313 | +0.30(+1.42%) |
Oct 03, 2014 | 21.39 | 21.71 | 21.12 | 21.15 | 4,331,961 | -0.36(-1.67%) |
Oct 02, 2014 | 21.54 | 21.68 | 21.16 | 21.51 | 6,740,632 | +0.13(+0.61%) |
Oct 01, 2014 | 21.15 | 21.74 | 21.09 | 21.38 | 6,391,368 | +0.17(+0.80%) |
Sep 30, 2014 | 21.68 | 21.76 | 21.04 | 21.21 | 5,809,419 | -0.38(-1.76%) |
Sep 29, 2014 | 21.39 | 21.93 | 21.23 | 21.59 | 9,662,082 | +0.46(+2.18%) |
Sep 26, 2014 | 20.91 | 21.22 | 20.72 | 21.13 | 2,715,854 | +0.18(+0.86%) |
Sep 25, 2014 | 21.30 | 21.33 | 20.91 | 20.95 | 4,246,901 | -0.34(-1.60%) |
Sep 24, 2014 | 21.32 | 21.46 | 21.04 | 21.29 | 4,845,640 | -0.13(-0.61%) |
Sep 23, 2014 | 21.32 | 21.63 | 21.19 | 21.42 | 5,516,378 | +0.10(+0.47%) |
Sep 22, 2014 | 21.63 | 21.68 | 21.12 | 21.32 | 4,591,778 | -0.45(-2.07%) |
Sep 19, 2014 | 22.20 | 22.23 | 21.75 | 21.77 | 5,811,470 | -0.52(-2.33%) |
Sep 18, 2014 | 22.55 | 22.57 | 22.14 | 22.29 | 6,040,293 | -0.20(-0.89%) |
Sep 17, 2014 | 22.86 | 22.86 | 22.43 | 22.49 | 5,113,281 | -0.26(-1.14%) |
Sep 16, 2014 | 22.65 | 22.92 | 22.51 | 22.75 | 3,316,395 | +0.08(+0.35%) |
Sep 15, 2014 | 22.50 | 22.86 | 22.43 | 22.67 | 3,491,065 | +0.22(+0.98%) |
Sep 12, 2014 | 22.28 | 22.52 | 22.10 | 22.45 | 3,228,732 | +0.13(+0.58%) |
Sep 11, 2014 | 22.54 | 22.54 | 22.21 | 22.32 | 5,991,357 | -0.51(-2.23%) |
Sep 10, 2014 | 23.10 | 23.10 | 22.55 | 22.83 | 6,137,364 | -0.42(-1.81%) |
Sep 09, 2014 | 22.58 | 23.32 | 22.51 | 23.25 | 6,687,493 | +0.75(+3.33%) |
Sep 08, 2014 | 22.60 | 22.64 | 22.29 | 22.50 | 3,686,622 | -0.14(-0.62%) |
Sep 05, 2014 | 22.59 | 22.74 | 22.51 | 22.64 | 2,164,145 | +0.02(+0.09%) |
Sep 04, 2014 | 23.01 | 23.37 | 22.53 | 22.62 | 4,333,785 | -0.49(-2.12%) |
Sep 03, 2014 | 22.84 | 23.17 | 22.83 | 23.11 | 3,293,245 | +0.47(+2.08%) |