Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.37 | 24.42 | 22.97 | 24.01 | 572,160 | +0.95(+4.12%) |
Nov 26, 2014 | 23.75 | 23.06 | 23.06 | 23.06 | 496,500 | -0.84(-3.51%) |
Nov 25, 2014 | 23.68 | 23.99 | 23.45 | 23.90 | 385,876 | +0.23(+0.97%) |
Nov 24, 2014 | 23.42 | 23.82 | 23.15 | 23.67 | 402,003 | +0.29(+1.24%) |
Nov 21, 2014 | 22.98 | 23.42 | 22.61 | 23.38 | 642,436 | +0.83(+3.68%) |
Nov 20, 2014 | 21.96 | 22.67 | 21.75 | 22.55 | 547,320 | +0.46(+2.08%) |
Nov 19, 2014 | 22.65 | 22.70 | 21.87 | 22.09 | 519,139 | -0.63(-2.77%) |
Nov 18, 2014 | 22.72 | 23.22 | 22.62 | 22.72 | 311,243 | +0.08(+0.35%) |
Nov 17, 2014 | 23.63 | 24.10 | 22.55 | 22.64 | 608,614 | -1.09(-4.59%) |
Nov 14, 2014 | 24.11 | 24.49 | 23.52 | 23.73 | 476,933 | -0.49(-2.02%) |
Nov 13, 2014 | 24.75 | 24.82 | 23.81 | 24.22 | 461,766 | -0.48(-1.94%) |
Nov 12, 2014 | 24.16 | 24.90 | 24.00 | 24.70 | 455,832 | +0.34(+1.40%) |
Nov 11, 2014 | 24.25 | 24.57 | 24.05 | 24.36 | 567,150 | +0.06(+0.25%) |
Nov 10, 2014 | 24.00 | 24.80 | 23.68 | 24.30 | 765,039 | +0.33(+1.38%) |
Nov 07, 2014 | 23.00 | 23.98 | 22.98 | 23.97 | 819,348 | +0.86(+3.72%) |
Nov 06, 2014 | 23.39 | 23.48 | 22.60 | 23.11 | 516,120 | -0.21(-0.90%) |
Nov 05, 2014 | 23.18 | 23.80 | 23.01 | 23.32 | 952,497 | +0.42(+1.83%) |
Nov 04, 2014 | 22.29 | 23.23 | 22.04 | 22.90 | 1,262,027 | +0.61(+2.74%) |
Nov 03, 2014 | 21.40 | 23.38 | 21.40 | 22.29 | 2,329,851 | +0.85(+3.96%) |
Oct 31, 2014 | 20.68 | 22.72 | 20.63 | 21.44 | 3,502,347 | +3.24(+17.80%) |
Oct 30, 2014 | 19.14 | 19.14 | 18.12 | 18.20 | 1,002,701 | -1.03(-5.36%) |
Oct 29, 2014 | 19.14 | 19.45 | 18.53 | 19.23 | 593,801 | +0.14(+0.73%) |
Oct 28, 2014 | 18.55 | 19.25 | 18.41 | 19.09 | 725,536 | +0.71(+3.86%) |
Oct 27, 2014 | 17.96 | 18.15 | 18.15 | 18.38 | 482,356 | +0.23(+1.27%) |
Oct 24, 2014 | 17.91 | 18.49 | 17.75 | 18.15 | 380,881 | +0.18(+1.00%) |
Oct 23, 2014 | 17.50 | 18.43 | 17.27 | 17.97 | 798,845 | +0.70(+4.05%) |
Oct 22, 2014 | 17.77 | 18.08 | 17.17 | 17.27 | 745,913 | -0.45(-2.54%) |
Oct 21, 2014 | 17.06 | 17.80 | 16.97 | 17.72 | 702,523 | +0.83(+4.91%) |
Oct 20, 2014 | 15.78 | 16.90 | 15.72 | 16.89 | 489,546 | +0.96(+6.03%) |
Oct 17, 2014 | 15.77 | 16.40 | 15.69 | 15.93 | 578,083 | +0.41(+2.64%) |
Oct 16, 2014 | 15.09 | 16.57 | 14.92 | 15.52 | 988,474 | +0.00(+0.00%) |
Oct 15, 2014 | 14.91 | 15.63 | 14.03 | 15.52 | 1,356,797 | +0.29(+1.90%) |
Oct 14, 2014 | 15.96 | 16.35 | 15.02 | 15.23 | 999,027 | -0.54(-3.42%) |
Oct 13, 2014 | 16.63 | 17.09 | 15.72 | 15.77 | 853,813 | -0.84(-5.06%) |
Oct 10, 2014 | 17.23 | 17.60 | 16.51 | 16.61 | 747,862 | -0.69(-3.99%) |
Oct 09, 2014 | 18.82 | 18.84 | 16.95 | 17.30 | 1,147,246 | -1.61(-8.51%) |
Oct 08, 2014 | 18.35 | 19.05 | 17.89 | 18.91 | 597,724 | +0.51(+2.77%) |
Oct 07, 2014 | 18.58 | 18.92 | 18.28 | 18.40 | 543,979 | -0.40(-2.13%) |
Oct 06, 2014 | 19.57 | 20.17 | 18.72 | 18.80 | 562,548 | -0.74(-3.79%) |
Oct 03, 2014 | 19.70 | 20.19 | 19.39 | 19.54 | 288,095 | +0.02(+0.10%) |
Oct 02, 2014 | 19.45 | 19.84 | 18.96 | 19.52 | 603,290 | +0.07(+0.36%) |
Oct 01, 2014 | 20.31 | 20.35 | 19.31 | 19.45 | 447,484 | -0.87(-4.28%) |
Sep 30, 2014 | 20.66 | 21.00 | 20.18 | 20.32 | 565,614 | -0.39(-1.88%) |
Sep 29, 2014 | 20.81 | 21.28 | 20.65 | 20.71 | 356,438 | -0.37(-1.76%) |
Sep 26, 2014 | 20.66 | 21.31 | 20.41 | 21.08 | 454,206 | +0.82(+4.05%) |
Sep 25, 2014 | 19.91 | 20.57 | 19.47 | 20.26 | 441,824 | +0.27(+1.35%) |
Sep 24, 2014 | 19.81 | 20.23 | 19.49 | 19.99 | 848,695 | +0.16(+0.81%) |
Sep 23, 2014 | 20.73 | 21.01 | 19.80 | 19.83 | 759,353 | -0.97(-4.66%) |
Sep 22, 2014 | 21.09 | 21.74 | 20.53 | 20.80 | 496,651 | -0.38(-1.79%) |
Sep 19, 2014 | 22.03 | 22.24 | 20.22 | 21.18 | 1,607,251 | -0.66(-3.02%) |
Sep 18, 2014 | 23.00 | 23.26 | 21.70 | 21.84 | 2,059,915 | -1.52(-6.51%) |
Sep 17, 2014 | 21.51 | 23.99 | 21.26 | 23.36 | 2,872,262 | +3.56(+17.98%) |
Sep 16, 2014 | 20.18 | 20.25 | 19.48 | 19.80 | 536,538 | -0.40(-1.98%) |
Sep 15, 2014 | 20.77 | 20.77 | 20.01 | 20.20 | 380,241 | -0.53(-2.56%) |
Sep 12, 2014 | 21.00 | 21.09 | 20.58 | 20.73 | 379,129 | -0.33(-1.57%) |
Sep 11, 2014 | 21.16 | 21.64 | 21.01 | 21.06 | 243,057 | -0.25(-1.17%) |
Sep 10, 2014 | 21.23 | 21.64 | 20.85 | 21.31 | 306,979 | +0.06(+0.28%) |
Sep 09, 2014 | 22.14 | 22.52 | 21.05 | 21.25 | 336,636 | -0.98(-4.41%) |
Sep 08, 2014 | 21.97 | 22.36 | 21.57 | 22.23 | 273,848 | +0.21(+0.95%) |
Sep 05, 2014 | 21.93 | 22.27 | 21.55 | 22.02 | 501,594 | +0.01(+0.05%) |
Sep 04, 2014 | 22.51 | 22.90 | 21.93 | 22.01 | 510,486 | -0.50(-2.22%) |
Sep 03, 2014 | 23.12 | 23.35 | 22.44 | 22.51 | 572,956 | -0.49(-2.13%) |