Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.99 | 20.02 | 16.87 | 17.85 | 9,346,377 | -2.27(-11.26%) |
Nov 26, 2014 | 20.23 | 20.12 | 20.12 | 20.12 | 2,705,746 | -0.13(-0.63%) |
Nov 25, 2014 | 20.33 | 20.50 | 20.16 | 20.25 | 3,462,126 | -0.05(-0.25%) |
Nov 24, 2014 | 19.82 | 20.32 | 19.82 | 20.30 | 5,911,162 | +0.54(+2.73%) |
Nov 21, 2014 | 20.29 | 20.53 | 19.72 | 19.76 | 5,506,514 | +0.27(+1.37%) |
Nov 20, 2014 | 19.22 | 19.70 | 19.13 | 19.49 | 3,461,393 | +0.14(+0.72%) |
Nov 19, 2014 | 19.65 | 19.74 | 19.24 | 19.35 | 3,559,474 | -0.30(-1.53%) |
Nov 18, 2014 | 19.68 | 19.96 | 19.65 | 19.65 | 3,931,989 | -0.10(-0.51%) |
Nov 17, 2014 | 19.61 | 19.87 | 19.44 | 19.75 | 3,415,109 | +0.09(+0.45%) |
Nov 14, 2014 | 19.81 | 20.04 | 19.58 | 19.66 | 3,744,870 | -0.13(-0.65%) |
Nov 13, 2014 | 20.10 | 20.37 | 19.63 | 19.79 | 3,574,463 | -0.29(-1.44%) |
Nov 12, 2014 | 19.88 | 20.36 | 19.82 | 20.08 | 3,293,925 | +0.04(+0.22%) |
Nov 11, 2014 | 20.04 | 20.25 | 19.81 | 20.03 | 3,451,383 | -0.02(-0.11%) |
Nov 10, 2014 | 19.88 | 20.18 | 19.86 | 20.06 | 4,774,276 | +0.18(+0.90%) |
Nov 07, 2014 | 19.58 | 20.03 | 19.52 | 19.88 | 5,990,874 | +0.36(+1.85%) |
Nov 06, 2014 | 19.08 | 19.53 | 18.94 | 19.52 | 4,508,806 | +0.52(+2.73%) |
Nov 05, 2014 | 19.20 | 19.36 | 18.71 | 19.00 | 6,868,442 | +0.12(+0.62%) |
Nov 04, 2014 | 19.81 | 19.91 | 18.68 | 18.88 | 8,156,513 | -0.70(-3.58%) |
Nov 03, 2014 | 19.88 | 19.96 | 19.50 | 19.58 | 7,087,984 | -0.30(-1.51%) |
Oct 31, 2014 | 19.61 | 19.90 | 19.29 | 19.88 | 6,964,568 | +0.67(+3.48%) |
Oct 30, 2014 | 19.13 | 19.48 | 19.04 | 19.22 | 6,881,314 | +0.09(+0.50%) |
Oct 29, 2014 | 20.21 | 20.25 | 18.50 | 19.12 | 16,126,900 | -1.52(-7.36%) |
Oct 28, 2014 | 20.23 | 20.89 | 19.91 | 20.64 | 10,790,354 | +1.11(+5.67%) |
Oct 27, 2014 | 19.38 | 19.63 | 19.79 | 19.53 | 5,871,659 | -0.26(-1.29%) |
Oct 24, 2014 | 20.18 | 20.27 | 19.30 | 19.79 | 8,741,794 | -0.51(-2.52%) |
Oct 23, 2014 | 19.25 | 20.78 | 19.12 | 20.30 | 12,904,208 | +1.36(+7.17%) |
Oct 22, 2014 | 19.08 | 19.18 | 18.69 | 18.94 | 10,168,206 | -0.15(-0.79%) |
Oct 21, 2014 | 17.07 | 19.32 | 17.06 | 19.09 | 21,550,884 | +1.48(+8.41%) |
Oct 20, 2014 | 20.10 | 20.18 | 17.38 | 17.61 | 23,096,392 | -2.48(-12.33%) |
Oct 17, 2014 | 20.02 | 20.84 | 19.86 | 20.09 | 10,071,650 | +0.68(+3.53%) |
Oct 16, 2014 | 17.97 | 19.72 | 17.96 | 19.41 | 12,099,025 | +0.95(+5.13%) |
Oct 15, 2014 | 18.19 | 18.64 | 17.19 | 18.46 | 16,482,881 | -0.30(-1.57%) |
Oct 14, 2014 | 18.61 | 19.17 | 18.49 | 18.75 | 12,510,007 | +0.32(+1.75%) |
Oct 13, 2014 | 19.55 | 20.08 | 18.35 | 18.43 | 11,389,202 | -1.15(-5.89%) |
Oct 10, 2014 | 20.25 | 20.34 | 19.26 | 19.58 | 13,314,714 | -1.04(-5.05%) |
Oct 09, 2014 | 21.80 | 21.89 | 20.61 | 20.62 | 7,621,981 | -1.37(-6.21%) |
Oct 08, 2014 | 21.91 | 22.01 | 20.44 | 21.99 | 12,921,148 | +0.06(+0.28%) |
Oct 07, 2014 | 22.62 | 22.63 | 21.81 | 21.93 | 9,474,246 | -0.94(-4.10%) |
Oct 06, 2014 | 23.07 | 23.37 | 22.56 | 22.87 | 6,433,455 | -0.13(-0.56%) |
Oct 03, 2014 | 23.32 | 23.48 | 22.86 | 23.00 | 7,820,475 | -0.07(-0.29%) |
Oct 02, 2014 | 23.82 | 24.27 | 22.54 | 23.06 | 16,836,754 | -0.88(-3.69%) |
Oct 01, 2014 | 25.88 | 25.92 | 23.41 | 23.95 | 20,366,360 | -2.00(-7.71%) |
Sep 30, 2014 | 26.45 | 26.45 | 25.81 | 25.94 | 3,896,469 | -0.33(-1.25%) |
Sep 29, 2014 | 26.13 | 26.38 | 25.84 | 26.27 | 3,186,952 | -0.31(-1.15%) |
Sep 26, 2014 | 26.58 | 26.91 | 26.53 | 26.58 | 5,569,145 | -0.04(-0.15%) |
Sep 25, 2014 | 26.62 | 26.81 | 26.15 | 26.62 | 6,069,077 | -0.12(-0.44%) |
Sep 24, 2014 | 26.42 | 26.85 | 26.03 | 26.73 | 4,422,545 | +0.34(+1.28%) |
Sep 23, 2014 | 26.71 | 26.74 | 26.32 | 26.39 | 4,577,574 | -0.49(-1.84%) |
Sep 22, 2014 | 27.83 | 27.84 | 26.56 | 26.89 | 6,868,667 | -1.04(-3.74%) |
Sep 19, 2014 | 28.11 | 28.20 | 27.68 | 27.93 | 7,633,326 | +0.15(+0.54%) |
Sep 18, 2014 | 27.26 | 27.78 | 27.24 | 27.78 | 5,735,843 | +0.71(+2.60%) |
Sep 17, 2014 | 26.83 | 27.49 | 26.83 | 27.08 | 5,204,648 | +0.36(+1.33%) |
Sep 16, 2014 | 25.84 | 26.79 | 25.83 | 26.72 | 5,529,614 | +0.78(+3.00%) |
Sep 15, 2014 | 26.31 | 26.34 | 25.55 | 25.94 | 3,645,230 | -0.37(-1.41%) |
Sep 12, 2014 | 26.55 | 26.72 | 26.19 | 26.32 | 3,150,818 | -0.27(-1.00%) |
Sep 11, 2014 | 26.21 | 26.64 | 26.07 | 26.58 | 3,444,303 | +0.36(+1.36%) |
Sep 10, 2014 | 26.65 | 26.77 | 25.86 | 26.23 | 5,249,934 | -0.37(-1.40%) |
Sep 09, 2014 | 26.96 | 27.15 | 26.49 | 26.60 | 4,490,076 | -0.39(-1.46%) |
Sep 08, 2014 | 26.94 | 27.09 | 26.76 | 26.99 | 3,197,109 | +0.07(+0.25%) |
Sep 05, 2014 | 26.99 | 27.05 | 26.46 | 26.93 | 3,524,924 | -0.13(-0.47%) |
Sep 04, 2014 | 27.38 | 27.55 | 26.92 | 27.05 | 3,812,523 | -0.33(-1.20%) |
Sep 03, 2014 | 27.77 | 28.00 | 27.27 | 27.38 | 4,371,538 | -0.19(-0.70%) |