Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.35 | 15.37 | 13.50 | 13.57 | 3,372,888 | -2.40(-15.03%) |
Nov 26, 2014 | 16.00 | 15.97 | 15.97 | 15.97 | 3,503,100 | -0.12(-0.75%) |
Nov 25, 2014 | 16.28 | 16.46 | 15.69 | 16.09 | 4,735,044 | -0.21(-1.29%) |
Nov 24, 2014 | 16.72 | 16.95 | 16.08 | 16.30 | 3,449,168 | -0.50(-2.98%) |
Nov 21, 2014 | 17.10 | 17.57 | 16.48 | 16.80 | 4,079,237 | +0.03(+0.18%) |
Nov 20, 2014 | 16.24 | 17.15 | 16.14 | 16.77 | 3,998,015 | +0.50(+3.07%) |
Nov 19, 2014 | 15.86 | 16.38 | 15.55 | 16.27 | 3,997,934 | +0.71(+4.56%) |
Nov 18, 2014 | 15.47 | 15.96 | 15.42 | 15.56 | 2,678,133 | -0.02(-0.13%) |
Nov 17, 2014 | 16.09 | 16.09 | 15.12 | 15.58 | 4,100,684 | -0.58(-3.59%) |
Nov 14, 2014 | 15.82 | 16.32 | 15.49 | 16.16 | 6,475,611 | +0.35(+2.21%) |
Nov 13, 2014 | 16.50 | 16.58 | 15.27 | 15.81 | 7,033,742 | -0.92(-5.50%) |
Nov 12, 2014 | 17.04 | 17.52 | 16.70 | 16.73 | 3,907,155 | -0.65(-3.74%) |
Nov 11, 2014 | 17.41 | 17.69 | 16.76 | 17.38 | 4,244,487 | -0.22(-1.25%) |
Nov 10, 2014 | 18.36 | 18.58 | 17.55 | 17.60 | 2,584,982 | -0.44(-2.44%) |
Nov 07, 2014 | 17.32 | 18.40 | 17.20 | 18.04 | 4,873,787 | +0.73(+4.22%) |
Nov 06, 2014 | 17.36 | 17.69 | 16.87 | 17.31 | 4,393,786 | -0.27(-1.54%) |
Nov 05, 2014 | 18.13 | 18.32 | 17.14 | 17.58 | 5,753,342 | -0.56(-3.09%) |
Nov 04, 2014 | 18.61 | 18.77 | 17.93 | 18.14 | 3,678,796 | -0.87(-4.58%) |
Nov 03, 2014 | 19.27 | 20.04 | 18.85 | 19.01 | 2,650,302 | -0.11(-0.58%) |
Oct 31, 2014 | 18.76 | 19.21 | 17.94 | 19.12 | 2,276,680 | +0.58(+3.13%) |
Oct 30, 2014 | 19.03 | 19.14 | 18.12 | 18.54 | 1,252,603 | -0.63(-3.29%) |
Oct 29, 2014 | 19.23 | 19.66 | 18.80 | 19.17 | 1,910,804 | +0.13(+0.68%) |
Oct 28, 2014 | 18.29 | 19.13 | 18.05 | 19.04 | 2,293,651 | +0.88(+4.85%) |
Oct 27, 2014 | 18.37 | 18.53 | 18.94 | 18.16 | 2,256,130 | -0.78(-4.12%) |
Oct 24, 2014 | 19.02 | 19.13 | 18.45 | 18.94 | 1,200,410 | -0.22(-1.15%) |
Oct 23, 2014 | 18.51 | 19.48 | 18.44 | 19.16 | 2,088,566 | +0.87(+4.76%) |
Oct 22, 2014 | 19.23 | 19.52 | 18.25 | 18.29 | 2,842,184 | -0.85(-4.44%) |
Oct 21, 2014 | 18.54 | 19.23 | 18.52 | 19.14 | 3,850,361 | +0.84(+4.59%) |
Oct 20, 2014 | 17.57 | 18.39 | 17.28 | 18.30 | 3,175,446 | +0.62(+3.51%) |
Oct 17, 2014 | 18.27 | 18.98 | 17.46 | 17.68 | 3,543,930 | -0.31(-1.72%) |
Oct 16, 2014 | 17.04 | 18.50 | 16.99 | 17.99 | 6,149,506 | +0.49(+2.80%) |
Oct 15, 2014 | 16.21 | 17.61 | 16.04 | 17.50 | 6,029,446 | +0.95(+5.74%) |
Oct 14, 2014 | 17.46 | 17.89 | 16.39 | 16.55 | 7,650,184 | -0.85(-4.89%) |
Oct 13, 2014 | 18.78 | 19.03 | 17.35 | 17.40 | 4,589,223 | -1.45(-7.69%) |
Oct 10, 2014 | 19.58 | 19.64 | 18.25 | 18.85 | 8,693,224 | -0.88(-4.46%) |
Oct 09, 2014 | 21.36 | 21.38 | 19.66 | 19.73 | 8,816,257 | -1.83(-8.49%) |
Oct 08, 2014 | 21.70 | 21.77 | 20.62 | 21.56 | 6,687,303 | -0.27(-1.24%) |
Oct 07, 2014 | 22.47 | 22.59 | 21.83 | 21.83 | 3,082,689 | -0.84(-3.71%) |
Oct 06, 2014 | 22.88 | 23.16 | 22.38 | 22.67 | 3,272,590 | -0.23(-1.00%) |
Oct 03, 2014 | 23.46 | 23.75 | 22.89 | 22.90 | 3,827,275 | -0.45(-1.93%) |
Oct 02, 2014 | 23.09 | 23.50 | 22.48 | 23.35 | 2,347,429 | +0.03(+0.13%) |
Oct 01, 2014 | 24.08 | 24.42 | 23.27 | 23.32 | 2,877,158 | -0.74(-3.08%) |
Sep 30, 2014 | 24.52 | 24.70 | 23.69 | 24.06 | 2,741,062 | -0.51(-2.08%) |
Sep 29, 2014 | 24.05 | 24.64 | 23.73 | 24.57 | 2,154,747 | +0.31(+1.28%) |
Sep 26, 2014 | 23.78 | 24.42 | 23.59 | 24.26 | 2,135,043 | +0.44(+1.85%) |
Sep 25, 2014 | 24.73 | 24.80 | 23.81 | 23.82 | 2,544,865 | -1.09(-4.38%) |
Sep 24, 2014 | 25.04 | 25.11 | 24.43 | 24.91 | 1,898,669 | -0.13(-0.52%) |
Sep 23, 2014 | 24.74 | 25.37 | 24.55 | 25.04 | 1,711,370 | +0.30(+1.21%) |
Sep 22, 2014 | 25.29 | 25.29 | 24.57 | 24.74 | 1,455,447 | -0.66(-2.60%) |
Sep 19, 2014 | 25.56 | 25.63 | 25.27 | 25.40 | 3,554,012 | -0.05(-0.20%) |
Sep 18, 2014 | 25.97 | 26.05 | 25.36 | 25.45 | 1,382,195 | -0.44(-1.70%) |
Sep 17, 2014 | 26.12 | 26.28 | 25.81 | 25.89 | 1,966,425 | -0.16(-0.61%) |
Sep 16, 2014 | 25.22 | 26.25 | 25.15 | 26.05 | 2,163,879 | +0.74(+2.92%) |
Sep 15, 2014 | 25.26 | 25.60 | 25.00 | 25.31 | 3,200,986 | +0.05(+0.20%) |
Sep 12, 2014 | 25.64 | 25.79 | 25.17 | 25.26 | 1,980,695 | -0.46(-1.79%) |
Sep 11, 2014 | 25.31 | 25.73 | 25.11 | 25.72 | 2,520,475 | +0.21(+0.82%) |
Sep 10, 2014 | 25.77 | 25.80 | 25.27 | 25.51 | 3,175,141 | -0.34(-1.32%) |
Sep 09, 2014 | 26.13 | 26.29 | 25.55 | 25.85 | 2,536,060 | -0.15(-0.58%) |
Sep 08, 2014 | 26.23 | 26.25 | 25.68 | 26.00 | 2,922,236 | -0.27(-1.03%) |
Sep 05, 2014 | 26.18 | 26.52 | 26.04 | 26.27 | 2,340,307 | +0.33(+1.27%) |
Sep 04, 2014 | 26.57 | 26.79 | 25.66 | 25.94 | 2,207,553 | -0.43(-1.63%) |
Sep 03, 2014 | 26.30 | 26.69 | 26.17 | 26.37 | 2,573,675 | +0.13(+0.50%) |