Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.60 | 21.88 | 21.52 | 21.61 | 1,844,784 | +0.09(+0.40%) |
Nov 26, 2014 | 21.29 | 21.53 | 21.53 | 21.53 | 8,000,400 | +0.27(+1.25%) |
Nov 25, 2014 | 21.28 | 21.48 | 21.22 | 21.26 | 5,472,066 | +0.01(+0.04%) |
Nov 24, 2014 | 20.79 | 21.33 | 20.64 | 21.25 | 9,220,578 | +0.67(+3.26%) |
Nov 21, 2014 | 21.03 | 21.15 | 20.54 | 20.58 | 5,960,958 | -0.31(-1.51%) |
Nov 20, 2014 | 20.71 | 20.91 | 20.48 | 20.90 | 3,294,426 | -0.03(-0.16%) |
Nov 19, 2014 | 21.24 | 21.25 | 20.82 | 20.93 | 4,568,562 | -0.38(-1.79%) |
Nov 18, 2014 | 21.09 | 21.33 | 21.01 | 21.31 | 2,912,508 | +0.28(+1.31%) |
Nov 17, 2014 | 20.75 | 21.10 | 20.73 | 21.04 | 4,204,554 | +0.29(+1.39%) |
Nov 14, 2014 | 20.70 | 20.82 | 20.54 | 20.75 | 4,717,986 | -0.01(-0.04%) |
Nov 13, 2014 | 20.48 | 20.81 | 20.48 | 20.76 | 4,446,012 | +0.27(+1.30%) |
Nov 12, 2014 | 20.77 | 20.77 | 20.41 | 20.49 | 5,975,454 | -0.31(-1.47%) |
Nov 11, 2014 | 20.83 | 20.89 | 20.69 | 20.80 | 2,539,380 | +0.03(+0.15%) |
Nov 10, 2014 | 20.46 | 20.77 | 20.45 | 20.77 | 4,094,898 | +0.31(+1.50%) |
Nov 07, 2014 | 20.56 | 20.56 | 20.32 | 20.46 | 6,274,044 | -0.13(-0.66%) |
Nov 06, 2014 | 20.12 | 20.61 | 20.10 | 20.59 | 4,763,052 | +0.41(+2.04%) |
Nov 05, 2014 | 20.04 | 20.20 | 19.82 | 20.18 | 5,344,848 | +0.22(+1.10%) |
Nov 04, 2014 | 20.02 | 20.14 | 19.89 | 19.96 | 6,469,584 | -0.02(-0.13%) |
Nov 03, 2014 | 20.14 | 20.17 | 19.96 | 19.99 | 4,899,102 | -0.17(-0.82%) |
Oct 31, 2014 | 20.26 | 20.33 | 20.05 | 20.15 | 3,838,920 | +0.11(+0.53%) |
Oct 30, 2014 | 19.94 | 20.09 | 19.84 | 20.05 | 3,958,608 | +0.05(+0.23%) |
Oct 29, 2014 | 19.71 | 20.02 | 19.67 | 20.00 | 8,356,176 | +0.29(+1.45%) |
Oct 28, 2014 | 19.51 | 19.81 | 19.34 | 19.71 | 5,990,832 | +0.21(+1.08%) |
Oct 27, 2014 | 19.43 | 19.46 | 19.26 | 19.50 | 8,329,500 | +0.04(+0.22%) |
Oct 24, 2014 | 18.92 | 19.66 | 18.87 | 19.46 | 16,916,820 | +1.93(+11.00%) |
Oct 23, 2014 | 17.61 | 17.98 | 17.41 | 17.53 | 8,822,586 | -0.01(-0.07%) |
Oct 22, 2014 | 17.70 | 17.78 | 17.40 | 17.54 | 5,007,246 | -0.09(-0.52%) |
Oct 21, 2014 | 17.05 | 17.70 | 17.05 | 17.64 | 5,231,952 | +0.66(+3.87%) |
Oct 20, 2014 | 16.51 | 16.99 | 16.45 | 16.98 | 5,416,740 | +0.48(+2.90%) |
Oct 17, 2014 | 16.47 | 16.74 | 16.38 | 16.50 | 6,993,876 | +0.16(+0.99%) |
Oct 16, 2014 | 16.36 | 16.51 | 16.18 | 16.34 | 7,574,238 | -0.33(-1.98%) |
Oct 15, 2014 | 16.90 | 16.96 | 16.48 | 16.67 | 7,904,382 | -0.41(-2.40%) |
Oct 14, 2014 | 17.33 | 17.49 | 16.97 | 17.08 | 6,747,804 | -0.14(-0.83%) |
Oct 13, 2014 | 17.46 | 17.58 | 17.20 | 17.22 | 4,266,582 | -0.21(-1.20%) |
Oct 10, 2014 | 17.65 | 17.91 | 17.43 | 17.43 | 4,287,006 | -0.18(-1.02%) |
Oct 09, 2014 | 17.80 | 18.01 | 17.60 | 17.61 | 4,882,134 | -0.17(-0.96%) |
Oct 08, 2014 | 17.73 | 17.80 | 17.61 | 17.78 | 5,115,324 | +0.11(+0.64%) |
Oct 07, 2014 | 17.73 | 17.80 | 17.62 | 17.67 | 4,350,486 | -0.15(-0.84%) |
Oct 06, 2014 | 17.83 | 18.12 | 17.77 | 17.82 | 5,179,044 | +0.12(+0.69%) |
Oct 03, 2014 | 17.45 | 17.75 | 17.44 | 17.70 | 4,254,126 | +0.32(+1.82%) |
Oct 02, 2014 | 17.21 | 17.41 | 17.14 | 17.38 | 4,242,264 | +0.15(+0.86%) |
Oct 01, 2014 | 17.05 | 17.28 | 16.96 | 17.23 | 5,938,626 | +0.21(+1.21%) |
Sep 30, 2014 | 17.24 | 17.26 | 17.02 | 17.02 | 2,740,884 | -0.17(-0.99%) |
Sep 29, 2014 | 17.03 | 17.23 | 17.01 | 17.20 | 3,244,560 | +0.07(+0.41%) |
Sep 26, 2014 | 17.11 | 17.17 | 17.04 | 17.12 | 3,135,966 | +0.02(+0.10%) |
Sep 25, 2014 | 17.34 | 17.36 | 17.11 | 17.11 | 3,331,746 | -0.16(-0.91%) |
Sep 24, 2014 | 17.20 | 17.28 | 17.10 | 17.27 | 3,450,414 | +0.07(+0.39%) |
Sep 23, 2014 | 17.10 | 17.36 | 17.10 | 17.20 | 3,950,838 | -0.13(-0.77%) |
Sep 22, 2014 | 17.31 | 17.45 | 17.27 | 17.33 | 3,920,562 | -0.00(-0.03%) |
Sep 19, 2014 | 17.29 | 17.44 | 17.21 | 17.34 | 8,624,934 | +0.12(+0.68%) |
Sep 18, 2014 | 17.08 | 17.24 | 17.02 | 17.22 | 3,464,988 | +0.14(+0.84%) |
Sep 17, 2014 | 16.85 | 17.15 | 16.84 | 17.08 | 3,784,962 | +0.24(+1.45%) |
Sep 16, 2014 | 16.90 | 16.92 | 16.70 | 16.83 | 5,703,198 | -0.06(-0.38%) |
Sep 15, 2014 | 16.67 | 16.98 | 16.55 | 16.90 | 6,764,100 | +0.29(+1.72%) |
Sep 12, 2014 | 16.82 | 16.83 | 16.56 | 16.61 | 5,813,010 | -0.25(-1.48%) |
Sep 11, 2014 | 16.79 | 16.92 | 16.74 | 16.86 | 4,126,374 | +0.11(+0.67%) |
Sep 10, 2014 | 16.58 | 16.79 | 16.48 | 16.75 | 4,687,668 | +0.24(+1.46%) |
Sep 09, 2014 | 16.47 | 16.62 | 16.40 | 16.51 | 4,463,982 | +0.03(+0.15%) |
Sep 08, 2014 | 16.43 | 16.55 | 16.41 | 16.48 | 8,116,938 | -0.00(-0.02%) |
Sep 05, 2014 | 16.38 | 16.51 | 16.35 | 16.49 | 5,028,180 | +0.08(+0.50%) |
Sep 04, 2014 | 16.34 | 16.48 | 16.27 | 16.41 | 4,645,956 | +0.09(+0.54%) |
Sep 03, 2014 | 16.37 | 16.44 | 16.27 | 16.32 | 5,201,982 | +0.05(+0.34%) |