Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.09 | 19.16 | 18.26 | 18.92 | 9,970,004 | -2.03(-9.69%) |
Nov 26, 2014 | 21.07 | 20.95 | 20.95 | 20.95 | 6,120,762 | -0.27(-1.26%) |
Nov 25, 2014 | 21.26 | 21.57 | 20.93 | 21.22 | 8,096,233 | +0.06(+0.30%) |
Nov 24, 2014 | 21.40 | 21.47 | 20.98 | 21.16 | 6,754,270 | -0.44(-2.03%) |
Nov 21, 2014 | 21.61 | 21.83 | 21.36 | 21.60 | 6,389,880 | +0.42(+1.99%) |
Nov 20, 2014 | 20.36 | 21.24 | 20.32 | 21.18 | 5,954,104 | +0.82(+4.02%) |
Nov 19, 2014 | 20.35 | 20.56 | 20.05 | 20.36 | 4,161,128 | -0.02(-0.08%) |
Nov 18, 2014 | 20.20 | 20.56 | 19.99 | 20.37 | 9,211,151 | +0.15(+0.73%) |
Nov 17, 2014 | 20.21 | 20.52 | 20.09 | 20.23 | 8,612,368 | -0.24(-1.19%) |
Nov 14, 2014 | 20.47 | 20.64 | 20.15 | 20.47 | 10,652,771 | +0.15(+0.76%) |
Nov 13, 2014 | 20.95 | 20.99 | 20.11 | 20.32 | 16,240,115 | -0.73(-3.46%) |
Nov 12, 2014 | 20.43 | 21.12 | 20.30 | 21.05 | 9,659,657 | +0.41(+1.98%) |
Nov 11, 2014 | 20.26 | 20.78 | 20.14 | 20.64 | 6,500,107 | +0.36(+1.80%) |
Nov 10, 2014 | 20.71 | 20.97 | 20.19 | 20.27 | 9,510,989 | -0.22(-1.05%) |
Nov 07, 2014 | 19.85 | 20.69 | 19.85 | 20.49 | 8,189,948 | +0.76(+3.86%) |
Nov 06, 2014 | 19.17 | 19.78 | 19.03 | 19.73 | 7,566,473 | +0.61(+3.18%) |
Nov 05, 2014 | 18.66 | 19.23 | 18.46 | 19.12 | 8,857,536 | +0.75(+4.05%) |
Nov 04, 2014 | 18.90 | 18.96 | 18.03 | 18.37 | 14,349,477 | -0.79(-4.12%) |
Nov 03, 2014 | 19.85 | 19.86 | 19.06 | 19.16 | 8,768,324 | -0.67(-3.38%) |
Oct 31, 2014 | 19.44 | 19.86 | 19.19 | 19.83 | 4,844,759 | +0.40(+2.08%) |
Oct 30, 2014 | 19.60 | 19.66 | 19.24 | 19.43 | 3,693,445 | -0.23(-1.19%) |
Oct 29, 2014 | 19.98 | 20.20 | 19.43 | 19.66 | 14,889,944 | -0.06(-0.32%) |
Oct 28, 2014 | 19.19 | 19.74 | 19.10 | 19.73 | 7,830,847 | +0.53(+2.75%) |
Oct 27, 2014 | 19.45 | 19.71 | 19.71 | 19.20 | 7,170,732 | -0.51(-2.60%) |
Oct 24, 2014 | 19.99 | 20.07 | 19.59 | 19.71 | 4,526,272 | -0.31(-1.53%) |
Oct 23, 2014 | 19.81 | 20.23 | 19.68 | 20.02 | 6,827,344 | +0.53(+2.74%) |
Oct 22, 2014 | 19.86 | 19.96 | 19.32 | 19.48 | 9,583,419 | -0.31(-1.55%) |
Oct 21, 2014 | 19.65 | 19.92 | 19.56 | 19.79 | 9,057,680 | +0.50(+2.59%) |
Oct 20, 2014 | 19.41 | 19.48 | 19.11 | 19.29 | 13,171,426 | -0.22(-1.14%) |
Oct 17, 2014 | 19.46 | 20.04 | 19.35 | 19.51 | 11,963,729 | +0.51(+2.69%) |
Oct 16, 2014 | 17.75 | 18.92 | 17.75 | 19.00 | 18,496,512 | +0.79(+4.34%) |
Oct 15, 2014 | 18.11 | 18.54 | 17.54 | 18.21 | 20,802,618 | -0.19(-1.05%) |
Oct 14, 2014 | 18.98 | 19.04 | 18.29 | 18.40 | 13,396,758 | -0.55(-2.88%) |
Oct 13, 2014 | 19.44 | 19.74 | 18.88 | 18.95 | 8,643,529 | -0.59(-3.00%) |
Oct 10, 2014 | 19.69 | 19.99 | 19.46 | 19.53 | 11,078,692 | -0.33(-1.66%) |
Oct 09, 2014 | 20.22 | 20.27 | 19.62 | 19.86 | 6,571,584 | -0.51(-2.51%) |
Oct 08, 2014 | 20.11 | 20.47 | 19.56 | 20.37 | 7,008,776 | +0.02(+0.08%) |
Oct 07, 2014 | 20.94 | 21.09 | 20.35 | 20.36 | 5,408,159 | -0.77(-3.63%) |
Oct 06, 2014 | 21.05 | 21.22 | 20.97 | 21.13 | 4,149,650 | +0.14(+0.68%) |
Oct 03, 2014 | 21.20 | 21.38 | 20.90 | 20.98 | 4,130,109 | -0.35(-1.63%) |
Oct 02, 2014 | 21.28 | 21.46 | 20.81 | 21.33 | 6,194,192 | -0.15(-0.69%) |
Oct 01, 2014 | 21.98 | 22.25 | 21.43 | 21.48 | 7,156,778 | -0.61(-2.75%) |
Sep 30, 2014 | 22.28 | 22.52 | 21.82 | 22.09 | 5,228,097 | -0.36(-1.60%) |
Sep 29, 2014 | 22.37 | 22.54 | 22.13 | 22.44 | 5,261,211 | -0.15(-0.65%) |
Sep 26, 2014 | 22.08 | 22.66 | 21.95 | 22.59 | 5,245,378 | +0.44(+2.00%) |
Sep 25, 2014 | 22.60 | 22.69 | 22.13 | 22.15 | 5,625,590 | -0.55(-2.43%) |
Sep 24, 2014 | 22.53 | 22.88 | 22.04 | 22.70 | 10,513,632 | +0.14(+0.60%) |
Sep 23, 2014 | 22.48 | 22.74 | 22.30 | 22.56 | 5,059,825 | +0.10(+0.46%) |
Sep 22, 2014 | 22.75 | 22.89 | 22.45 | 22.46 | 7,691,631 | -0.48(-2.08%) |
Sep 19, 2014 | 23.46 | 23.46 | 22.79 | 22.94 | 7,151,126 | -0.48(-2.06%) |
Sep 18, 2014 | 23.56 | 23.64 | 23.30 | 23.42 | 6,550,448 | -0.02(-0.10%) |
Sep 17, 2014 | 23.79 | 23.80 | 23.36 | 23.45 | 5,709,927 | -0.27(-1.13%) |
Sep 16, 2014 | 23.39 | 23.91 | 23.38 | 23.71 | 6,591,531 | +0.34(+1.44%) |
Sep 15, 2014 | 23.20 | 23.44 | 23.14 | 23.38 | 2,817,005 | +0.14(+0.61%) |
Sep 12, 2014 | 23.27 | 23.33 | 23.03 | 23.24 | 3,625,935 | -0.12(-0.51%) |
Sep 11, 2014 | 22.93 | 23.35 | 22.84 | 23.35 | 3,695,657 | +0.13(+0.54%) |
Sep 10, 2014 | 23.08 | 23.26 | 22.84 | 23.23 | 3,689,186 | +0.12(+0.50%) |
Sep 09, 2014 | 22.98 | 23.22 | 22.89 | 23.11 | 4,631,608 | +0.07(+0.29%) |
Sep 08, 2014 | 23.48 | 23.53 | 22.90 | 23.05 | 4,373,089 | -0.63(-2.65%) |
Sep 05, 2014 | 23.64 | 23.64 | 23.44 | 23.67 | 4,394,908 | +0.07(+0.29%) |
Sep 04, 2014 | 23.97 | 24.05 | 23.44 | 23.61 | 4,332,781 | -0.31(-1.28%) |
Sep 03, 2014 | 24.10 | 24.12 | 23.80 | 23.91 | 4,155,225 | +0.02(+0.07%) |