Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.44 | 17.44 | 16.36 | 16.51 | 582,064 | -0.93(-5.34%) |
Nov 26, 2014 | 17.38 | 17.44 | 17.44 | 17.44 | 282,688 | +0.08(+0.44%) |
Nov 25, 2014 | 17.04 | 17.44 | 16.88 | 17.36 | 273,599 | +0.28(+1.64%) |
Nov 24, 2014 | 17.05 | 17.30 | 16.97 | 17.08 | 475,555 | +0.03(+0.17%) |
Nov 21, 2014 | 17.12 | 17.26 | 16.69 | 17.05 | 602,609 | +0.23(+1.39%) |
Nov 20, 2014 | 16.93 | 17.03 | 16.69 | 16.82 | 468,152 | -0.11(-0.62%) |
Nov 19, 2014 | 16.52 | 17.15 | 16.30 | 16.93 | 709,446 | +0.46(+2.77%) |
Nov 18, 2014 | 16.43 | 16.78 | 16.25 | 16.47 | 2,420,286 | +0.15(+0.93%) |
Nov 17, 2014 | 16.51 | 17.21 | 16.10 | 16.32 | 2,411,023 | +0.59(+3.72%) |
Nov 14, 2014 | 14.05 | 15.91 | 12.29 | 15.73 | 10,539,037 | -1.81(-10.31%) |
Nov 13, 2014 | 18.89 | 18.89 | 15.40 | 17.54 | 2,463,222 | -1.41(-7.44%) |
Nov 12, 2014 | 18.63 | 18.99 | 18.18 | 18.95 | 691,088 | +0.32(+1.70%) |
Nov 11, 2014 | 19.04 | 19.04 | 18.32 | 18.63 | 590,167 | -0.47(-2.48%) |
Nov 10, 2014 | 19.05 | 19.21 | 18.75 | 19.11 | 880,899 | +0.14(+0.74%) |
Nov 07, 2014 | 19.07 | 19.24 | 18.68 | 18.97 | 604,380 | -0.05(-0.25%) |
Nov 06, 2014 | 18.44 | 19.13 | 18.15 | 19.02 | 835,459 | +0.56(+3.01%) |
Nov 05, 2014 | 18.28 | 18.57 | 17.89 | 18.46 | 1,964,660 | +0.18(+0.99%) |
Nov 04, 2014 | 19.77 | 19.89 | 17.94 | 18.28 | 1,375,337 | -1.48(-7.47%) |
Nov 03, 2014 | 19.10 | 19.81 | 18.85 | 19.75 | 600,337 | +0.73(+3.82%) |
Oct 31, 2014 | 19.72 | 19.91 | 18.99 | 19.03 | 732,731 | -0.26(-1.37%) |
Oct 30, 2014 | 19.37 | 19.57 | 18.79 | 19.29 | 550,417 | -0.12(-0.60%) |
Oct 29, 2014 | 19.50 | 19.57 | 18.72 | 19.41 | 282,370 | +0.00(+0.00%) |
Oct 28, 2014 | 19.24 | 19.56 | 18.92 | 19.41 | 548,784 | +0.20(+1.07%) |
Oct 27, 2014 | 19.01 | 19.16 | 18.48 | 19.20 | 437,799 | +0.04(+0.21%) |
Oct 24, 2014 | 19.17 | 19.59 | 18.89 | 19.16 | 211,262 | +0.04(+0.21%) |
Oct 23, 2014 | 18.83 | 19.74 | 18.66 | 19.12 | 484,213 | +0.46(+2.45%) |
Oct 22, 2014 | 19.13 | 19.21 | 18.42 | 18.66 | 442,597 | -0.36(-1.91%) |
Oct 21, 2014 | 18.54 | 19.73 | 18.54 | 19.03 | 714,335 | +0.57(+3.11%) |
Oct 20, 2014 | 18.63 | 18.97 | 18.38 | 18.45 | 529,033 | -0.16(-0.88%) |
Oct 17, 2014 | 18.48 | 19.28 | 18.48 | 18.62 | 772,893 | +0.52(+2.85%) |
Oct 16, 2014 | 17.17 | 18.31 | 17.17 | 18.10 | 691,221 | +0.64(+3.69%) |
Oct 15, 2014 | 17.43 | 17.76 | 16.77 | 17.46 | 1,268,134 | -0.20(-1.13%) |
Oct 14, 2014 | 18.15 | 18.58 | 17.59 | 17.66 | 623,377 | -0.45(-2.49%) |
Oct 13, 2014 | 18.18 | 18.74 | 18.04 | 18.11 | 611,546 | -0.13(-0.74%) |
Oct 10, 2014 | 18.27 | 18.89 | 17.58 | 18.24 | 1,225,625 | -0.11(-0.57%) |
Oct 09, 2014 | 19.07 | 19.26 | 18.25 | 18.35 | 960,480 | -0.73(-3.84%) |
Oct 08, 2014 | 19.11 | 19.47 | 18.93 | 19.08 | 849,473 | -0.02(-0.09%) |
Oct 07, 2014 | 19.44 | 19.55 | 18.90 | 19.10 | 661,087 | -0.46(-2.36%) |
Oct 06, 2014 | 19.89 | 20.00 | 18.30 | 19.56 | 453,585 | -0.35(-1.76%) |
Oct 03, 2014 | 19.55 | 20.04 | 18.89 | 19.91 | 926,867 | +0.60(+3.09%) |
Oct 02, 2014 | 19.98 | 20.14 | 18.60 | 19.31 | 1,617,986 | -0.54(-2.71%) |
Oct 01, 2014 | 20.77 | 20.94 | 19.40 | 19.85 | 1,548,528 | -0.98(-4.69%) |
Sep 30, 2014 | 20.87 | 21.15 | 20.64 | 20.83 | 6,877,495 | -0.01(-0.03%) |
Sep 29, 2014 | 21.12 | 21.12 | 20.47 | 20.84 | 931,031 | -0.46(-2.17%) |
Sep 26, 2014 | 20.73 | 21.54 | 20.72 | 21.30 | 1,077,011 | +0.65(+3.15%) |
Sep 25, 2014 | 21.59 | 21.77 | 20.50 | 20.65 | 1,472,781 | -0.92(-4.26%) |
Sep 24, 2014 | 21.91 | 22.77 | 21.36 | 21.57 | 1,069,799 | -0.23(-1.07%) |
Sep 23, 2014 | 21.23 | 22.84 | 21.23 | 21.80 | 735,981 | +0.55(+2.59%) |
Sep 22, 2014 | 21.84 | 22.76 | 21.08 | 21.25 | 730,859 | -0.81(-3.66%) |
Sep 19, 2014 | 21.69 | 22.24 | 21.49 | 22.06 | 1,065,218 | +0.50(+2.34%) |
Sep 18, 2014 | 21.88 | 22.15 | 21.21 | 21.56 | 833,462 | -0.36(-1.66%) |
Sep 17, 2014 | 21.64 | 22.24 | 21.64 | 21.92 | 561,441 | +0.17(+0.78%) |
Sep 16, 2014 | 21.60 | 21.99 | 21.26 | 21.75 | 562,474 | +0.24(+1.12%) |
Sep 15, 2014 | 21.95 | 22.30 | 21.40 | 21.51 | 420,783 | -0.54(-2.44%) |
Sep 12, 2014 | 21.95 | 22.53 | 21.83 | 22.05 | 339,389 | +0.01(+0.03%) |
Sep 11, 2014 | 22.15 | 23.15 | 21.85 | 22.04 | 289,682 | -0.14(-0.63%) |
Sep 10, 2014 | 22.19 | 22.34 | 21.94 | 22.18 | 86,524 | +0.09(+0.42%) |
Sep 09, 2014 | 22.37 | 22.37 | 21.70 | 22.09 | 366,020 | -0.25(-1.13%) |
Sep 08, 2014 | 22.50 | 22.60 | 22.12 | 22.34 | 410,705 | -0.25(-1.11%) |
Sep 05, 2014 | 22.69 | 23.20 | 22.38 | 22.59 | 359,659 | -0.08(-0.36%) |
Sep 04, 2014 | 23.38 | 23.44 | 22.41 | 22.67 | 583,880 | -0.80(-3.42%) |
Sep 03, 2014 | 22.97 | 23.69 | 22.60 | 23.48 | 376,766 | +0.70(+3.06%) |