Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.27 | 15.37 | 14.81 | 14.84 | 8,442,215 | -0.91(-5.79%) |
Nov 26, 2014 | 15.88 | 15.75 | 15.75 | 15.75 | 6,324,235 | -0.15(-0.91%) |
Nov 25, 2014 | 15.48 | 15.91 | 15.44 | 15.90 | 21,282,266 | +0.44(+2.82%) |
Nov 24, 2014 | 15.76 | 15.83 | 15.41 | 15.46 | 13,783,351 | -0.42(-2.64%) |
Nov 21, 2014 | 16.19 | 16.19 | 15.54 | 15.88 | 11,746,455 | +0.09(+0.56%) |
Nov 20, 2014 | 15.60 | 15.89 | 15.50 | 15.79 | 8,563,960 | +0.38(+2.46%) |
Nov 19, 2014 | 16.09 | 16.10 | 15.33 | 15.41 | 17,612,404 | -0.64(-3.97%) |
Nov 18, 2014 | 15.78 | 16.10 | 15.60 | 16.05 | 12,815,521 | +0.53(+3.43%) |
Nov 17, 2014 | 15.49 | 15.61 | 15.05 | 15.52 | 12,476,888 | +0.07(+0.47%) |
Nov 14, 2014 | 14.44 | 15.48 | 14.31 | 15.44 | 16,511,274 | +0.73(+4.99%) |
Nov 13, 2014 | 15.08 | 15.19 | 14.64 | 14.71 | 8,846,917 | -0.18(-1.19%) |
Nov 12, 2014 | 15.28 | 15.35 | 14.66 | 14.89 | 10,324,116 | -0.19(-1.28%) |
Nov 11, 2014 | 14.64 | 15.22 | 14.64 | 15.08 | 12,053,885 | +0.52(+3.54%) |
Nov 10, 2014 | 15.34 | 15.34 | 14.51 | 14.56 | 12,224,425 | -0.91(-5.89%) |
Nov 07, 2014 | 14.92 | 15.49 | 14.90 | 15.48 | 14,188,041 | +0.80(+5.44%) |
Nov 06, 2014 | 14.50 | 14.97 | 14.50 | 14.68 | 12,072,384 | +0.30(+2.08%) |
Nov 05, 2014 | 14.59 | 15.01 | 14.33 | 14.38 | 19,207,286 | -0.67(-4.45%) |
Nov 04, 2014 | 15.30 | 15.44 | 15.00 | 15.05 | 11,937,904 | -0.37(-2.41%) |
Nov 03, 2014 | 15.20 | 15.48 | 14.94 | 15.42 | 16,264,791 | +0.29(+1.92%) |
Oct 31, 2014 | 15.73 | 15.89 | 14.93 | 15.13 | 28,479,408 | -1.27(-7.72%) |
Oct 30, 2014 | 16.60 | 16.69 | 16.19 | 16.40 | 17,142,174 | -0.39(-2.31%) |
Oct 29, 2014 | 17.47 | 17.49 | 16.71 | 16.78 | 17,127,608 | -0.84(-4.76%) |
Oct 28, 2014 | 17.58 | 17.66 | 17.30 | 17.62 | 6,990,578 | +0.18(+1.02%) |
Oct 27, 2014 | 17.62 | 17.70 | 17.33 | 17.44 | 8,410,426 | -0.26(-1.46%) |
Oct 24, 2014 | 17.74 | 17.83 | 17.52 | 17.70 | 9,872,223 | -0.04(-0.23%) |
Oct 23, 2014 | 18.09 | 18.15 | 17.59 | 17.74 | 12,198,026 | -0.48(-2.61%) |
Oct 22, 2014 | 18.38 | 18.60 | 18.22 | 18.22 | 7,161,400 | -0.25(-1.35%) |
Oct 21, 2014 | 18.56 | 18.69 | 18.42 | 18.47 | 5,924,383 | +0.04(+0.22%) |
Oct 20, 2014 | 18.27 | 18.48 | 18.13 | 18.43 | 5,772,203 | +0.36(+2.01%) |
Oct 17, 2014 | 18.32 | 18.38 | 18.00 | 18.06 | 7,859,474 | -0.26(-1.41%) |
Oct 16, 2014 | 18.10 | 18.54 | 18.06 | 18.32 | 8,352,725 | +0.02(+0.09%) |
Oct 15, 2014 | 18.18 | 18.63 | 18.09 | 18.31 | 9,472,886 | -0.07(-0.40%) |
Oct 14, 2014 | 18.32 | 18.72 | 18.25 | 18.38 | 8,870,128 | +0.22(+1.20%) |
Oct 13, 2014 | 18.06 | 18.68 | 18.06 | 18.16 | 8,508,231 | +0.25(+1.40%) |
Oct 10, 2014 | 18.17 | 18.48 | 17.81 | 17.91 | 8,970,707 | -0.19(-1.07%) |
Oct 09, 2014 | 19.02 | 19.02 | 17.77 | 18.10 | 16,020,829 | -0.96(-5.03%) |
Oct 08, 2014 | 18.30 | 19.12 | 17.86 | 19.06 | 13,165,214 | +0.88(+4.83%) |
Oct 07, 2014 | 18.73 | 18.73 | 18.10 | 18.19 | 10,211,520 | -0.48(-2.59%) |
Oct 06, 2014 | 18.43 | 18.73 | 18.25 | 18.67 | 8,394,486 | +0.36(+1.98%) |
Oct 03, 2014 | 18.57 | 18.60 | 18.15 | 18.31 | 13,705,281 | -0.47(-2.49%) |
Oct 02, 2014 | 18.65 | 18.92 | 18.45 | 18.77 | 10,816,620 | +0.22(+1.17%) |
Oct 01, 2014 | 18.71 | 18.81 | 18.50 | 18.56 | 8,434,942 | -0.03(-0.17%) |
Sep 30, 2014 | 18.82 | 19.02 | 18.47 | 18.59 | 11,471,403 | -0.35(-1.83%) |
Sep 29, 2014 | 19.27 | 19.27 | 18.93 | 18.94 | 6,414,417 | -0.27(-1.39%) |
Sep 26, 2014 | 19.27 | 19.27 | 18.96 | 19.20 | 4,926,491 | -0.08(-0.42%) |
Sep 25, 2014 | 19.09 | 19.36 | 18.90 | 19.28 | 6,829,827 | +0.06(+0.29%) |
Sep 24, 2014 | 19.12 | 19.52 | 19.12 | 19.23 | 5,191,904 | -0.12(-0.63%) |
Sep 23, 2014 | 19.29 | 19.57 | 19.08 | 19.35 | 10,003,986 | +0.27(+1.39%) |
Sep 22, 2014 | 19.44 | 19.49 | 18.96 | 19.08 | 7,176,481 | -0.44(-2.27%) |
Sep 19, 2014 | 19.78 | 19.80 | 19.27 | 19.52 | 10,909,885 | -0.23(-1.14%) |
Sep 18, 2014 | 19.78 | 19.83 | 19.50 | 19.75 | 8,306,429 | -0.15(-0.73%) |
Sep 17, 2014 | 20.19 | 20.22 | 19.85 | 19.90 | 9,412,905 | -0.30(-1.48%) |
Sep 16, 2014 | 20.13 | 20.44 | 19.97 | 20.19 | 9,179,211 | +0.02(+0.08%) |
Sep 15, 2014 | 20.24 | 20.26 | 19.99 | 20.18 | 5,489,482 | -0.12(-0.60%) |
Sep 12, 2014 | 20.49 | 20.56 | 20.10 | 20.30 | 9,135,092 | -0.34(-1.64%) |
Sep 11, 2014 | 20.46 | 20.66 | 20.24 | 20.64 | 8,174,386 | +0.18(+0.87%) |
Sep 10, 2014 | 20.48 | 20.61 | 20.31 | 20.46 | 8,383,275 | -0.14(-0.67%) |
Sep 09, 2014 | 20.53 | 20.65 | 20.33 | 20.60 | 7,273,350 | +0.22(+1.09%) |
Sep 08, 2014 | 20.83 | 20.86 | 20.16 | 20.38 | 7,880,908 | -0.55(-2.62%) |
Sep 05, 2014 | 20.64 | 20.96 | 20.55 | 20.92 | 7,630,028 | +0.30(+1.45%) |
Sep 04, 2014 | 21.23 | 21.35 | 20.54 | 20.62 | 9,163,898 | -0.57(-2.70%) |
Sep 03, 2014 | 21.22 | 21.37 | 21.09 | 21.20 | 6,580,994 | -0.08(-0.38%) |