Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.21 | 17.30 | 16.93 | 16.99 | 5,071,728 | -0.23(-1.36%) |
Nov 26, 2014 | 17.30 | 17.23 | 17.23 | 17.23 | 2,659,595 | -0.03(-0.16%) |
Nov 25, 2014 | 17.33 | 17.35 | 17.14 | 17.26 | 4,880,877 | -0.03(-0.16%) |
Nov 24, 2014 | 17.32 | 17.42 | 17.25 | 17.28 | 4,188,684 | +0.01(+0.04%) |
Nov 21, 2014 | 17.45 | 17.47 | 17.16 | 17.28 | 8,555,739 | +0.01(+0.04%) |
Nov 20, 2014 | 17.26 | 17.40 | 17.19 | 17.27 | 2,403,508 | -0.04(-0.21%) |
Nov 19, 2014 | 17.39 | 17.48 | 17.28 | 17.31 | 3,669,685 | -0.15(-0.85%) |
Nov 18, 2014 | 17.30 | 17.50 | 17.21 | 17.45 | 4,094,101 | +0.15(+0.86%) |
Nov 17, 2014 | 17.07 | 17.35 | 17.00 | 17.31 | 4,186,300 | +0.24(+1.41%) |
Nov 14, 2014 | 17.11 | 17.18 | 17.02 | 17.06 | 5,620,838 | -0.11(-0.62%) |
Nov 13, 2014 | 17.48 | 17.55 | 17.15 | 17.17 | 6,095,485 | -0.27(-1.55%) |
Nov 12, 2014 | 17.56 | 17.70 | 17.43 | 17.44 | 7,508,521 | -0.35(-1.96%) |
Nov 11, 2014 | 17.88 | 17.97 | 17.67 | 17.79 | 4,418,139 | -0.06(-0.32%) |
Nov 10, 2014 | 17.75 | 17.85 | 17.65 | 17.85 | 4,570,421 | +0.11(+0.59%) |
Nov 07, 2014 | 17.56 | 17.77 | 17.52 | 17.74 | 5,913,003 | +0.20(+1.16%) |
Nov 06, 2014 | 17.63 | 17.66 | 17.24 | 17.54 | 8,472,024 | -0.13(-0.76%) |
Nov 05, 2014 | 17.54 | 17.73 | 17.18 | 17.67 | 13,352,003 | +0.34(+1.99%) |
Nov 04, 2014 | 17.43 | 17.52 | 17.15 | 17.33 | 6,838,809 | -0.17(-0.96%) |
Nov 03, 2014 | 17.32 | 17.65 | 17.27 | 17.49 | 8,897,931 | +0.23(+1.34%) |
Oct 31, 2014 | 17.23 | 17.28 | 17.04 | 17.26 | 7,224,487 | +0.10(+0.57%) |
Oct 30, 2014 | 17.03 | 17.27 | 17.00 | 17.16 | 6,286,759 | +0.15(+0.87%) |
Oct 29, 2014 | 17.11 | 17.19 | 16.79 | 17.02 | 3,371,975 | -0.06(-0.37%) |
Oct 28, 2014 | 16.95 | 17.08 | 16.90 | 17.08 | 4,541,015 | +0.20(+1.17%) |
Oct 27, 2014 | 16.89 | 16.88 | 16.88 | 16.88 | 5,472,078 | +0.01(+0.04%) |
Oct 24, 2014 | 16.79 | 16.97 | 16.73 | 16.88 | 2,868,082 | +0.13(+0.76%) |
Oct 23, 2014 | 16.66 | 16.89 | 16.58 | 16.75 | 4,477,252 | +0.21(+1.28%) |
Oct 22, 2014 | 16.78 | 16.99 | 16.53 | 16.54 | 7,331,380 | -0.25(-1.47%) |
Oct 21, 2014 | 16.62 | 16.87 | 16.55 | 16.78 | 5,608,235 | +0.23(+1.40%) |
Oct 20, 2014 | 16.28 | 16.63 | 16.21 | 16.55 | 5,334,455 | +0.26(+1.60%) |
Oct 17, 2014 | 15.98 | 16.40 | 15.84 | 16.29 | 10,606,059 | +0.44(+2.75%) |
Oct 16, 2014 | 15.40 | 16.05 | 15.31 | 15.86 | 14,111,877 | +0.29(+1.85%) |
Oct 15, 2014 | 15.83 | 15.88 | 14.82 | 15.57 | 13,921,632 | -0.47(-2.94%) |
Oct 14, 2014 | 16.37 | 16.39 | 15.91 | 16.04 | 13,002,544 | -0.25(-1.51%) |
Oct 13, 2014 | 16.90 | 16.98 | 16.26 | 16.28 | 14,436,745 | -0.65(-3.82%) |
Oct 10, 2014 | 17.08 | 17.20 | 16.83 | 16.93 | 7,453,578 | -0.08(-0.46%) |
Oct 09, 2014 | 17.40 | 17.47 | 16.95 | 17.01 | 5,828,006 | -0.39(-2.26%) |
Oct 08, 2014 | 17.21 | 17.43 | 17.16 | 17.40 | 7,028,081 | +0.19(+1.10%) |
Oct 07, 2014 | 17.28 | 17.38 | 17.21 | 17.21 | 4,572,477 | -0.10(-0.57%) |
Oct 06, 2014 | 17.40 | 17.47 | 17.23 | 17.31 | 2,843,360 | -0.08(-0.45%) |
Oct 03, 2014 | 17.28 | 17.46 | 17.20 | 17.39 | 3,083,980 | +0.14(+0.82%) |
Oct 02, 2014 | 17.26 | 17.35 | 17.18 | 17.25 | 4,358,071 | -0.01(-0.04%) |
Oct 01, 2014 | 17.24 | 17.40 | 17.22 | 17.26 | 4,248,007 | +0.05(+0.29%) |
Sep 30, 2014 | 17.22 | 17.37 | 17.15 | 17.21 | 5,632,337 | +0.01(+0.04%) |
Sep 29, 2014 | 17.12 | 17.23 | 17.08 | 17.20 | 4,371,854 | +0.05(+0.29%) |
Sep 26, 2014 | 16.83 | 17.23 | 16.74 | 17.15 | 9,014,525 | +0.32(+1.88%) |
Sep 25, 2014 | 16.76 | 17.02 | 16.73 | 16.83 | 5,886,266 | +0.05(+0.29%) |
Sep 24, 2014 | 16.80 | 16.88 | 16.73 | 16.78 | 5,476,773 | +0.01(+0.04%) |
Sep 23, 2014 | 16.73 | 16.79 | 16.69 | 16.78 | 7,260,019 | +0.01(+0.04%) |
Sep 22, 2014 | 17.00 | 17.00 | 16.75 | 16.77 | 6,856,390 | -0.15(-0.87%) |
Sep 19, 2014 | 17.03 | 17.07 | 16.90 | 16.92 | 11,312,185 | -0.11(-0.66%) |
Sep 18, 2014 | 17.14 | 17.18 | 16.97 | 17.03 | 3,520,934 | -0.10(-0.58%) |
Sep 17, 2014 | 17.23 | 17.31 | 16.99 | 17.13 | 6,634,793 | -0.05(-0.29%) |
Sep 16, 2014 | 17.04 | 17.25 | 17.03 | 17.18 | 3,954,859 | +0.11(+0.66%) |
Sep 15, 2014 | 17.08 | 17.18 | 17.04 | 17.07 | 4,102,363 | +0.01(+0.08%) |
Sep 12, 2014 | 17.35 | 17.37 | 17.01 | 17.05 | 3,154,120 | -0.35(-2.02%) |
Sep 11, 2014 | 17.31 | 17.42 | 17.28 | 17.40 | 2,525,394 | +0.10(+0.57%) |
Sep 10, 2014 | 17.36 | 17.40 | 17.23 | 17.30 | 4,589,014 | -0.06(-0.32%) |
Sep 09, 2014 | 17.43 | 17.54 | 17.35 | 17.36 | 4,174,873 | -0.11(-0.64%) |
Sep 08, 2014 | 17.59 | 17.64 | 17.41 | 17.47 | 3,666,741 | -0.12(-0.68%) |
Sep 05, 2014 | 17.42 | 17.62 | 17.42 | 17.59 | 2,948,957 | +0.19(+1.09%) |
Sep 04, 2014 | 17.47 | 17.51 | 17.31 | 17.40 | 3,359,346 | -0.09(-0.52%) |
Sep 03, 2014 | 17.41 | 17.56 | 17.41 | 17.49 | 2,243,274 | +0.10(+0.57%) |