Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.96 | 21.36 | 20.88 | 21.27 | 10,983,210 | +0.16(+0.75%) |
Nov 26, 2014 | 20.60 | 21.11 | 21.11 | 21.11 | 16,795,926 | +0.57(+2.78%) |
Nov 25, 2014 | 20.44 | 20.55 | 20.38 | 20.54 | 9,862,430 | -0.01(-0.06%) |
Nov 24, 2014 | 20.20 | 20.55 | 20.09 | 20.55 | 15,276,342 | +0.34(+1.68%) |
Nov 21, 2014 | 20.27 | 20.31 | 20.01 | 20.21 | 11,184,368 | +0.20(+0.99%) |
Nov 20, 2014 | 19.85 | 20.07 | 19.78 | 20.01 | 10,632,628 | +0.04(+0.18%) |
Nov 19, 2014 | 20.09 | 20.12 | 19.92 | 19.98 | 11,228,097 | -0.08(-0.40%) |
Nov 18, 2014 | 19.88 | 20.21 | 19.76 | 20.06 | 10,990,144 | +0.27(+1.34%) |
Nov 17, 2014 | 19.98 | 20.06 | 19.61 | 19.79 | 12,919,759 | -0.30(-1.49%) |
Nov 14, 2014 | 19.55 | 20.23 | 19.43 | 20.09 | 16,898,868 | +0.18(+0.88%) |
Nov 13, 2014 | 20.13 | 20.23 | 19.81 | 19.91 | 15,750,838 | +0.11(+0.58%) |
Nov 12, 2014 | 19.90 | 20.02 | 19.64 | 19.80 | 11,256,885 | -0.04(-0.22%) |
Nov 11, 2014 | 19.98 | 20.05 | 19.73 | 19.84 | 9,220,958 | -0.08(-0.40%) |
Nov 10, 2014 | 19.75 | 20.21 | 19.68 | 19.92 | 12,101,645 | +0.18(+0.89%) |
Nov 07, 2014 | 19.94 | 19.94 | 19.49 | 19.75 | 9,334,038 | -0.14(-0.71%) |
Nov 06, 2014 | 19.88 | 20.03 | 19.71 | 19.89 | 13,374,314 | -0.02(-0.09%) |
Nov 05, 2014 | 19.61 | 19.93 | 19.37 | 19.91 | 11,786,810 | +0.47(+2.40%) |
Nov 04, 2014 | 19.49 | 19.62 | 19.28 | 19.44 | 13,696,553 | -0.11(-0.59%) |
Nov 03, 2014 | 19.54 | 19.77 | 19.46 | 19.55 | 13,225,746 | +0.11(+0.54%) |
Oct 31, 2014 | 19.11 | 19.68 | 19.11 | 19.45 | 20,517,570 | +0.66(+3.51%) |
Oct 30, 2014 | 18.80 | 18.89 | 18.44 | 18.79 | 15,127,716 | -0.12(-0.63%) |
Oct 29, 2014 | 18.53 | 18.94 | 18.53 | 18.91 | 12,523,567 | +0.20(+1.08%) |
Oct 28, 2014 | 18.61 | 18.71 | 18.48 | 18.70 | 12,431,505 | +0.18(+0.97%) |
Oct 27, 2014 | 18.38 | 18.69 | 18.48 | 18.52 | 11,882,440 | +0.04(+0.24%) |
Oct 24, 2014 | 18.48 | 18.95 | 18.40 | 18.48 | 22,495,484 | +0.08(+0.45%) |
Oct 23, 2014 | 18.14 | 18.65 | 18.14 | 18.40 | 21,758,666 | +0.36(+1.98%) |
Oct 22, 2014 | 18.37 | 18.46 | 17.97 | 18.04 | 16,935,416 | -0.26(-1.40%) |
Oct 21, 2014 | 17.74 | 18.29 | 17.69 | 18.29 | 20,605,220 | +0.63(+3.54%) |
Oct 20, 2014 | 17.37 | 17.73 | 17.30 | 17.67 | 11,621,494 | +0.17(+0.96%) |
Oct 17, 2014 | 17.61 | 17.91 | 17.42 | 17.50 | 19,827,358 | +0.01(+0.05%) |
Oct 16, 2014 | 16.81 | 17.56 | 16.77 | 17.49 | 19,905,116 | +0.39(+2.26%) |
Oct 15, 2014 | 16.81 | 17.16 | 16.40 | 17.11 | 34,386,184 | +0.08(+0.49%) |
Oct 14, 2014 | 17.00 | 17.26 | 16.77 | 17.02 | 22,787,192 | +0.37(+2.22%) |
Oct 13, 2014 | 17.41 | 17.48 | 16.58 | 16.65 | 40,975,464 | -0.81(-4.61%) |
Oct 10, 2014 | 18.13 | 18.13 | 17.17 | 17.46 | 37,638,276 | -0.92(-4.98%) |
Oct 09, 2014 | 18.48 | 18.71 | 18.22 | 18.37 | 19,930,950 | -0.25(-1.32%) |
Oct 08, 2014 | 18.17 | 18.65 | 17.94 | 18.62 | 19,244,178 | +0.69(+3.83%) |
Oct 07, 2014 | 17.99 | 18.40 | 17.90 | 17.93 | 17,754,244 | -0.20(-1.12%) |
Oct 06, 2014 | 18.32 | 18.50 | 18.02 | 18.14 | 11,285,124 | -0.12(-0.67%) |
Oct 03, 2014 | 18.13 | 18.32 | 18.00 | 18.26 | 12,670,974 | +0.18(+1.02%) |
Oct 02, 2014 | 18.46 | 18.52 | 17.95 | 18.07 | 28,309,584 | -0.38(-2.05%) |
Oct 01, 2014 | 19.07 | 19.10 | 18.40 | 18.45 | 18,515,802 | -0.57(-3.01%) |
Sep 30, 2014 | 19.13 | 19.18 | 18.94 | 19.02 | 10,785,759 | -0.12(-0.64%) |
Sep 29, 2014 | 18.93 | 19.22 | 18.83 | 19.15 | 8,076,481 | +0.01(+0.05%) |
Sep 26, 2014 | 19.00 | 19.24 | 18.96 | 19.14 | 8,489,580 | +0.20(+1.07%) |
Sep 25, 2014 | 19.32 | 19.33 | 18.90 | 18.94 | 10,359,629 | -0.40(-2.05%) |
Sep 24, 2014 | 19.09 | 19.36 | 19.04 | 19.33 | 8,718,896 | +0.29(+1.53%) |
Sep 23, 2014 | 19.01 | 19.43 | 18.90 | 19.04 | 15,542,641 | -0.27(-1.41%) |
Sep 22, 2014 | 19.70 | 19.71 | 19.27 | 19.32 | 10,519,248 | -0.54(-2.70%) |
Sep 19, 2014 | 20.00 | 20.01 | 19.81 | 19.85 | 11,874,346 | -0.04(-0.22%) |
Sep 18, 2014 | 19.77 | 19.91 | 19.68 | 19.90 | 10,331,061 | +0.14(+0.69%) |
Sep 17, 2014 | 19.70 | 19.91 | 19.61 | 19.76 | 12,049,716 | +0.07(+0.34%) |
Sep 16, 2014 | 19.44 | 19.73 | 19.24 | 19.69 | 9,575,761 | +0.28(+1.45%) |
Sep 15, 2014 | 19.67 | 19.74 | 19.34 | 19.41 | 13,421,803 | -0.22(-1.12%) |
Sep 12, 2014 | 19.91 | 20.02 | 19.59 | 19.63 | 13,667,059 | -0.55(-2.75%) |
Sep 11, 2014 | 19.68 | 20.19 | 19.61 | 20.19 | 14,343,355 | +0.49(+2.50%) |
Sep 10, 2014 | 19.87 | 19.87 | 19.65 | 19.69 | 8,354,493 | -0.08(-0.40%) |
Sep 09, 2014 | 19.90 | 20.02 | 19.73 | 19.77 | 14,275,610 | -0.18(-0.90%) |
Sep 08, 2014 | 20.04 | 20.09 | 19.85 | 19.95 | 11,439,346 | -0.08(-0.42%) |
Sep 05, 2014 | 19.90 | 20.05 | 19.74 | 20.04 | 11,867,852 | +0.19(+0.98%) |
Sep 04, 2014 | 20.20 | 20.20 | 19.84 | 19.84 | 13,962,388 | -0.32(-1.57%) |
Sep 03, 2014 | 20.25 | 20.30 | 20.11 | 20.16 | 14,699,339 | -0.03(-0.13%) |