Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.54 | 21.54 | 20.84 | 20.89 | 1,051,502 | -0.62(-2.86%) |
Nov 26, 2014 | 21.38 | 21.51 | 21.51 | 21.51 | 367,790 | +0.11(+0.53%) |
Nov 25, 2014 | 21.42 | 21.64 | 21.21 | 21.39 | 1,164,991 | +0.04(+0.19%) |
Nov 24, 2014 | 20.93 | 21.38 | 20.90 | 21.35 | 754,611 | +0.51(+2.46%) |
Nov 21, 2014 | 21.31 | 21.35 | 20.71 | 20.84 | 1,687,726 | +0.04(+0.20%) |
Nov 20, 2014 | 20.17 | 20.81 | 20.17 | 20.80 | 763,278 | +0.45(+2.21%) |
Nov 19, 2014 | 20.76 | 20.76 | 20.08 | 20.35 | 1,537,573 | -0.45(-2.18%) |
Nov 18, 2014 | 20.73 | 21.05 | 20.71 | 20.80 | 1,005,962 | +0.26(+1.24%) |
Nov 17, 2014 | 20.86 | 20.99 | 20.55 | 20.55 | 807,680 | -0.36(-1.70%) |
Nov 14, 2014 | 20.99 | 21.08 | 20.80 | 20.90 | 1,117,421 | -0.08(-0.38%) |
Nov 13, 2014 | 21.36 | 21.48 | 20.89 | 20.98 | 916,431 | -0.39(-1.81%) |
Nov 12, 2014 | 20.91 | 21.41 | 20.90 | 21.37 | 580,048 | +0.20(+0.97%) |
Nov 11, 2014 | 21.09 | 21.17 | 21.00 | 21.16 | 237,272 | +0.04(+0.21%) |
Nov 10, 2014 | 20.90 | 21.12 | 20.84 | 21.12 | 597,850 | +0.22(+1.06%) |
Nov 07, 2014 | 20.82 | 20.91 | 20.57 | 20.90 | 1,026,332 | +0.05(+0.25%) |
Nov 06, 2014 | 20.68 | 20.85 | 20.53 | 20.85 | 843,818 | +0.18(+0.88%) |
Nov 05, 2014 | 20.90 | 20.93 | 20.53 | 20.66 | 1,165,941 | +0.07(+0.34%) |
Nov 04, 2014 | 20.65 | 20.85 | 20.43 | 20.59 | 835,426 | -0.20(-0.98%) |
Nov 03, 2014 | 20.96 | 21.14 | 20.65 | 20.80 | 910,751 | -0.08(-0.36%) |
Oct 31, 2014 | 20.98 | 21.00 | 20.66 | 20.87 | 1,072,908 | +0.60(+2.96%) |
Oct 30, 2014 | 19.79 | 20.44 | 19.68 | 20.27 | 1,284,266 | +0.34(+1.71%) |
Oct 29, 2014 | 20.09 | 20.10 | 19.63 | 19.93 | 3,042,029 | -0.09(-0.46%) |
Oct 28, 2014 | 19.11 | 20.04 | 19.07 | 20.02 | 1,786,163 | +1.06(+5.59%) |
Oct 27, 2014 | 18.75 | 18.97 | 18.96 | 18.96 | 1,069,045 | +0.00(+0.03%) |
Oct 24, 2014 | 18.94 | 19.05 | 18.77 | 18.96 | 906,630 | +0.04(+0.21%) |
Oct 23, 2014 | 18.63 | 19.13 | 18.55 | 18.92 | 1,448,375 | +0.64(+3.52%) |
Oct 22, 2014 | 18.87 | 18.98 | 18.24 | 18.28 | 2,121,300 | -0.49(-2.63%) |
Oct 21, 2014 | 18.38 | 18.82 | 18.31 | 18.77 | 1,939,147 | +0.59(+3.22%) |
Oct 20, 2014 | 17.65 | 18.20 | 17.64 | 18.19 | 1,878,016 | +0.41(+2.29%) |
Oct 17, 2014 | 18.33 | 18.37 | 17.66 | 17.78 | 2,753,324 | -0.12(-0.68%) |
Oct 16, 2014 | 17.00 | 18.14 | 16.97 | 17.90 | 4,339,553 | +0.39(+2.21%) |
Oct 15, 2014 | 16.75 | 17.63 | 16.54 | 17.51 | 3,591,973 | +0.39(+2.26%) |
Oct 14, 2014 | 17.05 | 17.61 | 16.97 | 17.13 | 1,729,987 | +0.35(+2.09%) |
Oct 13, 2014 | 16.91 | 17.34 | 16.63 | 16.78 | 2,873,910 | -0.12(-0.71%) |
Oct 10, 2014 | 17.26 | 17.60 | 16.85 | 16.90 | 2,492,559 | -0.43(-2.50%) |
Oct 09, 2014 | 18.28 | 18.28 | 17.33 | 17.33 | 2,860,555 | -0.97(-5.32%) |
Oct 08, 2014 | 17.57 | 18.33 | 17.26 | 18.30 | 1,834,551 | +0.66(+3.74%) |
Oct 07, 2014 | 18.01 | 18.16 | 17.62 | 17.64 | 1,579,353 | -0.60(-3.29%) |
Oct 06, 2014 | 18.65 | 18.70 | 18.19 | 18.24 | 1,371,229 | -0.30(-1.60%) |
Oct 03, 2014 | 18.59 | 18.78 | 18.38 | 18.54 | 1,728,976 | +0.26(+1.41%) |
Oct 02, 2014 | 17.95 | 18.42 | 17.66 | 18.28 | 2,567,502 | +0.34(+1.90%) |
Oct 01, 2014 | 18.46 | 18.47 | 17.82 | 17.94 | 22,930,684 | -0.51(-2.74%) |
Sep 30, 2014 | 18.99 | 19.05 | 18.45 | 18.45 | 1,182,703 | -0.59(-3.11%) |
Sep 29, 2014 | 18.64 | 19.15 | 18.60 | 19.04 | 896,319 | -0.02(-0.09%) |
Sep 26, 2014 | 18.89 | 19.10 | 18.77 | 19.06 | 995,569 | +0.32(+1.73%) |
Sep 25, 2014 | 19.29 | 19.33 | 18.62 | 18.73 | 1,262,330 | -0.64(-3.32%) |
Sep 24, 2014 | 19.12 | 19.43 | 18.91 | 19.38 | 1,118,736 | +0.33(+1.71%) |
Sep 23, 2014 | 19.27 | 19.50 | 19.02 | 19.05 | 1,468,096 | -0.36(-1.87%) |
Sep 22, 2014 | 19.82 | 19.83 | 19.31 | 19.41 | 1,289,009 | -0.56(-2.83%) |
Sep 19, 2014 | 20.68 | 20.68 | 19.86 | 19.98 | 1,627,495 | -0.52(-2.52%) |
Sep 18, 2014 | 20.42 | 20.53 | 20.32 | 20.49 | 718,255 | +0.23(+1.14%) |
Sep 17, 2014 | 20.15 | 20.51 | 20.07 | 20.26 | 986,525 | +0.11(+0.56%) |
Sep 16, 2014 | 19.91 | 20.26 | 19.79 | 20.15 | 1,076,553 | +0.13(+0.66%) |
Sep 15, 2014 | 20.49 | 20.49 | 19.90 | 20.02 | 1,342,135 | -0.46(-2.27%) |
Sep 12, 2014 | 20.90 | 20.90 | 20.35 | 20.48 | 1,544,670 | -0.46(-2.21%) |
Sep 11, 2014 | 20.43 | 20.97 | 20.41 | 20.94 | 1,495,390 | +0.29(+1.39%) |
Sep 10, 2014 | 20.45 | 20.68 | 20.28 | 20.66 | 1,456,211 | +0.25(+1.20%) |
Sep 09, 2014 | 20.84 | 20.85 | 20.37 | 20.41 | 1,733,846 | -0.51(-2.45%) |
Sep 08, 2014 | 20.81 | 21.01 | 20.67 | 20.93 | 1,346,803 | +0.06(+0.30%) |
Sep 05, 2014 | 20.66 | 20.87 | 20.43 | 20.86 | 1,246,394 | +0.14(+0.66%) |
Sep 04, 2014 | 20.99 | 21.26 | 20.63 | 20.73 | 1,272,172 | -0.18(-0.84%) |
Sep 03, 2014 | 21.39 | 21.39 | 20.84 | 20.90 | 1,104,431 | -0.26(-1.23%) |