Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.86 | 18.89 | 18.66 | 18.84 | 1,799,488 | +0.04(+0.22%) |
Nov 26, 2014 | 18.39 | 18.80 | 18.80 | 18.80 | 3,442,005 | +0.39(+2.11%) |
Nov 25, 2014 | 18.48 | 18.53 | 18.32 | 18.41 | 3,985,833 | +0.03(+0.14%) |
Nov 24, 2014 | 18.36 | 18.46 | 18.20 | 18.39 | 4,101,267 | +0.12(+0.64%) |
Nov 21, 2014 | 18.32 | 18.36 | 18.06 | 18.27 | 3,560,058 | +0.23(+1.25%) |
Nov 20, 2014 | 17.96 | 18.18 | 17.86 | 18.04 | 3,126,164 | +0.04(+0.21%) |
Nov 19, 2014 | 18.19 | 18.28 | 17.96 | 18.01 | 3,547,546 | -0.22(-1.19%) |
Nov 18, 2014 | 18.04 | 18.30 | 18.00 | 18.22 | 9,220,713 | +0.15(+0.85%) |
Nov 17, 2014 | 17.93 | 18.07 | 17.80 | 18.07 | 3,953,221 | +0.12(+0.68%) |
Nov 14, 2014 | 17.72 | 17.96 | 17.63 | 17.95 | 3,461,161 | +0.19(+1.10%) |
Nov 13, 2014 | 18.03 | 18.10 | 17.73 | 17.75 | 3,956,942 | -0.20(-1.13%) |
Nov 12, 2014 | 17.91 | 18.03 | 17.80 | 17.96 | 9,077,190 | +0.00(+0.00%) |
Nov 11, 2014 | 18.05 | 18.07 | 17.89 | 17.96 | 2,801,875 | -0.05(-0.25%) |
Nov 10, 2014 | 17.89 | 18.06 | 17.81 | 18.00 | 3,195,454 | +0.14(+0.81%) |
Nov 07, 2014 | 18.02 | 18.04 | 17.68 | 17.86 | 5,049,174 | -0.15(-0.85%) |
Nov 06, 2014 | 18.09 | 18.21 | 17.86 | 18.01 | 4,513,004 | -0.03(-0.17%) |
Nov 05, 2014 | 17.81 | 18.05 | 17.71 | 18.04 | 3,091,790 | +0.29(+1.64%) |
Nov 04, 2014 | 17.87 | 18.00 | 17.63 | 17.75 | 3,760,760 | -0.14(-0.76%) |
Nov 03, 2014 | 17.84 | 18.09 | 17.77 | 17.88 | 5,329,739 | +0.04(+0.23%) |
Oct 31, 2014 | 18.68 | 18.68 | 17.61 | 17.84 | 17,956,926 | +0.84(+4.92%) |
Oct 30, 2014 | 17.33 | 17.33 | 16.75 | 17.01 | 8,643,508 | -0.47(-2.68%) |
Oct 29, 2014 | 17.26 | 17.50 | 17.06 | 17.48 | 10,601,186 | +0.14(+0.81%) |
Oct 28, 2014 | 17.08 | 17.34 | 16.98 | 17.33 | 4,528,361 | +0.29(+1.72%) |
Oct 27, 2014 | 16.95 | 17.08 | 16.99 | 17.04 | 7,657,360 | +0.05(+0.32%) |
Oct 24, 2014 | 16.68 | 17.04 | 16.68 | 16.99 | 4,240,006 | +0.29(+1.74%) |
Oct 23, 2014 | 16.64 | 16.91 | 16.63 | 16.70 | 4,689,365 | +0.15(+0.93%) |
Oct 22, 2014 | 16.87 | 16.90 | 16.54 | 16.54 | 5,168,838 | -0.26(-1.53%) |
Oct 21, 2014 | 16.39 | 16.83 | 16.34 | 16.80 | 9,569,308 | +0.61(+3.76%) |
Oct 20, 2014 | 15.82 | 16.20 | 15.73 | 16.19 | 8,834,826 | +0.30(+1.90%) |
Oct 17, 2014 | 16.41 | 16.56 | 15.86 | 15.89 | 8,810,698 | -0.33(-2.04%) |
Oct 16, 2014 | 15.30 | 16.49 | 15.28 | 16.22 | 14,995,765 | +0.60(+3.87%) |
Oct 15, 2014 | 15.50 | 15.89 | 15.34 | 15.62 | 11,541,040 | -0.20(-1.26%) |
Oct 14, 2014 | 16.17 | 16.41 | 15.68 | 15.82 | 16,361,795 | -0.20(-1.24%) |
Oct 13, 2014 | 16.46 | 16.58 | 15.78 | 16.01 | 15,129,948 | -0.52(-3.17%) |
Oct 10, 2014 | 16.68 | 17.00 | 16.15 | 16.54 | 33,211,446 | -2.31(-12.26%) |
Oct 09, 2014 | 19.11 | 19.16 | 18.83 | 18.85 | 6,263,969 | -0.27(-1.43%) |
Oct 08, 2014 | 18.56 | 19.18 | 18.50 | 19.12 | 5,745,565 | +0.53(+2.84%) |
Oct 07, 2014 | 18.87 | 19.04 | 18.59 | 18.59 | 5,087,257 | -0.44(-2.29%) |
Oct 06, 2014 | 19.25 | 19.29 | 18.90 | 19.03 | 4,067,904 | -0.06(-0.33%) |
Oct 03, 2014 | 19.23 | 19.36 | 19.08 | 19.09 | 5,133,678 | -0.06(-0.32%) |
Oct 02, 2014 | 19.08 | 19.19 | 18.73 | 19.16 | 6,477,969 | +0.09(+0.46%) |
Oct 01, 2014 | 19.52 | 19.56 | 19.00 | 19.07 | 7,287,958 | -0.48(-2.46%) |
Sep 30, 2014 | 19.65 | 19.78 | 19.43 | 19.55 | 6,240,599 | -0.12(-0.61%) |
Sep 29, 2014 | 19.53 | 19.76 | 19.53 | 19.67 | 3,631,685 | -0.03(-0.17%) |
Sep 26, 2014 | 19.68 | 19.78 | 19.55 | 19.70 | 1,909,507 | +0.10(+0.53%) |
Sep 25, 2014 | 19.77 | 19.80 | 19.42 | 19.60 | 2,986,397 | -0.18(-0.90%) |
Sep 24, 2014 | 19.71 | 19.86 | 19.66 | 19.78 | 1,956,218 | +0.12(+0.59%) |
Sep 23, 2014 | 19.83 | 20.00 | 19.66 | 19.66 | 4,946,037 | -0.21(-1.04%) |
Sep 22, 2014 | 20.06 | 20.08 | 19.80 | 19.87 | 2,878,776 | -0.18(-0.89%) |
Sep 19, 2014 | 20.45 | 20.45 | 20.03 | 20.05 | 3,370,327 | -0.31(-1.54%) |
Sep 18, 2014 | 20.10 | 20.40 | 20.05 | 20.36 | 2,619,235 | +0.32(+1.60%) |
Sep 17, 2014 | 19.93 | 20.18 | 19.84 | 20.04 | 3,158,687 | +0.14(+0.73%) |
Sep 16, 2014 | 19.48 | 19.92 | 19.46 | 19.89 | 2,546,530 | +0.31(+1.59%) |
Sep 15, 2014 | 19.79 | 19.84 | 19.55 | 19.58 | 2,169,967 | -0.15(-0.76%) |
Sep 12, 2014 | 20.02 | 20.05 | 19.68 | 19.73 | 2,348,435 | -0.29(-1.47%) |
Sep 11, 2014 | 19.93 | 20.10 | 19.88 | 20.02 | 1,689,064 | +0.04(+0.19%) |
Sep 10, 2014 | 20.06 | 20.07 | 19.83 | 19.99 | 3,089,162 | -0.13(-0.66%) |
Sep 09, 2014 | 20.28 | 20.29 | 20.10 | 20.12 | 1,782,114 | -0.15(-0.74%) |
Sep 08, 2014 | 20.17 | 20.32 | 20.13 | 20.27 | 2,824,641 | +0.05(+0.25%) |
Sep 05, 2014 | 20.17 | 20.22 | 20.06 | 20.22 | 1,653,875 | +0.10(+0.47%) |
Sep 04, 2014 | 20.14 | 20.28 | 20.06 | 20.12 | 2,244,498 | +0.02(+0.10%) |
Sep 03, 2014 | 20.15 | 20.21 | 20.08 | 20.10 | 2,691,952 | -0.08(-0.42%) |