Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.60 | 19.60 | 18.93 | 19.05 | 202,816 | -0.56(-2.86%) |
Nov 26, 2014 | 19.75 | 19.61 | 19.61 | 19.61 | 301,300 | -0.13(-0.66%) |
Nov 25, 2014 | 19.75 | 20.00 | 19.60 | 19.74 | 505,759 | +0.05(+0.25%) |
Nov 24, 2014 | 19.42 | 19.90 | 19.21 | 19.69 | 488,060 | +0.26(+1.34%) |
Nov 21, 2014 | 19.69 | 19.69 | 19.20 | 19.43 | 276,870 | +0.09(+0.47%) |
Nov 20, 2014 | 18.87 | 19.56 | 18.87 | 19.34 | 470,318 | +0.43(+2.27%) |
Nov 19, 2014 | 19.08 | 19.62 | 18.73 | 18.91 | 520,600 | -0.18(-0.94%) |
Nov 18, 2014 | 18.91 | 19.32 | 18.80 | 19.09 | 365,192 | +0.22(+1.17%) |
Nov 17, 2014 | 19.00 | 19.22 | 18.74 | 18.87 | 447,617 | -0.22(-1.15%) |
Nov 14, 2014 | 19.17 | 19.32 | 18.93 | 19.09 | 387,212 | -0.01(-0.05%) |
Nov 13, 2014 | 19.87 | 19.89 | 18.95 | 19.10 | 399,068 | -0.69(-3.49%) |
Nov 12, 2014 | 19.50 | 19.84 | 19.25 | 19.79 | 279,180 | +0.19(+0.97%) |
Nov 11, 2014 | 19.72 | 19.97 | 19.10 | 19.60 | 335,429 | -0.22(-1.11%) |
Nov 10, 2014 | 19.39 | 19.84 | 19.08 | 19.82 | 436,853 | +0.54(+2.80%) |
Nov 07, 2014 | 19.10 | 19.38 | 18.78 | 19.28 | 286,213 | +0.12(+0.63%) |
Nov 06, 2014 | 19.31 | 19.48 | 18.67 | 19.16 | 297,161 | -0.19(-0.98%) |
Nov 05, 2014 | 19.57 | 19.79 | 19.18 | 19.35 | 453,974 | +0.75(+4.03%) |
Nov 04, 2014 | 18.10 | 18.65 | 18.10 | 18.60 | 342,256 | +0.36(+1.97%) |
Nov 03, 2014 | 18.29 | 18.51 | 17.94 | 18.24 | 409,646 | -0.08(-0.44%) |
Oct 31, 2014 | 18.42 | 18.61 | 18.11 | 18.32 | 506,700 | +0.15(+0.83%) |
Oct 30, 2014 | 17.70 | 18.22 | 17.33 | 18.17 | 414,952 | +0.49(+2.77%) |
Oct 29, 2014 | 18.25 | 18.25 | 17.55 | 17.68 | 234,685 | -0.47(-2.59%) |
Oct 28, 2014 | 17.71 | 18.22 | 17.55 | 18.15 | 279,029 | +0.44(+2.48%) |
Oct 27, 2014 | 17.65 | 17.74 | 17.74 | 17.71 | 274,829 | -0.03(-0.17%) |
Oct 24, 2014 | 17.79 | 18.12 | 17.60 | 17.74 | 329,028 | +0.00(+0.00%) |
Oct 23, 2014 | 17.64 | 18.30 | 17.64 | 17.74 | 351,726 | +0.16(+0.91%) |
Oct 22, 2014 | 18.07 | 18.21 | 17.56 | 17.58 | 308,270 | -0.28(-1.57%) |
Oct 21, 2014 | 17.60 | 18.02 | 17.60 | 17.86 | 174,110 | +0.40(+2.29%) |
Oct 20, 2014 | 17.21 | 17.38 | 17.21 | 17.46 | 178,231 | +0.17(+0.98%) |
Oct 17, 2014 | 17.55 | 17.79 | 17.21 | 17.29 | 330,346 | -0.01(-0.06%) |
Oct 16, 2014 | 16.88 | 17.51 | 16.88 | 17.30 | 375,400 | +0.21(+1.23%) |
Oct 15, 2014 | 16.75 | 17.26 | 16.54 | 17.09 | 428,370 | +0.05(+0.29%) |
Oct 14, 2014 | 17.00 | 17.83 | 16.84 | 17.04 | 472,972 | +0.07(+0.41%) |
Oct 13, 2014 | 16.99 | 17.45 | 16.93 | 16.97 | 418,247 | -0.04(-0.24%) |
Oct 10, 2014 | 17.18 | 17.42 | 16.95 | 17.01 | 494,791 | -0.32(-1.85%) |
Oct 09, 2014 | 18.11 | 18.12 | 17.32 | 17.33 | 581,164 | -0.86(-4.73%) |
Oct 08, 2014 | 18.83 | 18.83 | 17.72 | 18.19 | 704,991 | -1.19(-6.14%) |
Oct 07, 2014 | 20.55 | 20.55 | 19.29 | 19.38 | 841,479 | -2.67(-12.11%) |
Oct 06, 2014 | 22.38 | 22.43 | 22.02 | 22.05 | 265,671 | -0.24(-1.08%) |
Oct 03, 2014 | 22.38 | 22.61 | 22.12 | 22.29 | 221,499 | +0.15(+0.68%) |
Oct 02, 2014 | 22.18 | 22.31 | 22.01 | 22.14 | 283,672 | +0.17(+0.77%) |
Oct 01, 2014 | 22.27 | 22.51 | 21.94 | 21.97 | 323,564 | -0.28(-1.26%) |
Sep 30, 2014 | 22.50 | 22.65 | 22.25 | 22.25 | 282,944 | -0.32(-1.42%) |
Sep 29, 2014 | 22.19 | 22.62 | 22.19 | 22.57 | 178,180 | +0.06(+0.27%) |
Sep 26, 2014 | 22.31 | 22.67 | 22.25 | 22.51 | 202,886 | +0.20(+0.90%) |
Sep 25, 2014 | 22.60 | 22.79 | 22.16 | 22.31 | 288,815 | -0.39(-1.72%) |
Sep 24, 2014 | 23.49 | 23.51 | 22.62 | 22.70 | 401,386 | -0.69(-2.95%) |
Sep 23, 2014 | 23.60 | 23.77 | 23.38 | 23.39 | 262,058 | -0.35(-1.47%) |
Sep 22, 2014 | 23.69 | 23.85 | 23.25 | 23.74 | 260,185 | -0.19(-0.79%) |
Sep 19, 2014 | 24.49 | 24.60 | 23.77 | 23.93 | 749,113 | -0.47(-1.93%) |
Sep 18, 2014 | 24.27 | 24.45 | 24.07 | 24.40 | 159,372 | +0.24(+0.99%) |
Sep 17, 2014 | 24.11 | 24.58 | 23.99 | 24.16 | 249,905 | +0.01(+0.04%) |
Sep 16, 2014 | 24.33 | 24.51 | 24.05 | 24.15 | 234,204 | -0.22(-0.90%) |
Sep 15, 2014 | 24.30 | 24.59 | 24.15 | 24.37 | 258,187 | +0.03(+0.12%) |
Sep 12, 2014 | 24.69 | 24.79 | 24.12 | 24.34 | 241,122 | -0.33(-1.34%) |
Sep 11, 2014 | 24.25 | 24.86 | 24.25 | 24.67 | 155,970 | +0.29(+1.19%) |
Sep 10, 2014 | 23.99 | 24.55 | 23.79 | 24.38 | 356,798 | +0.39(+1.63%) |
Sep 09, 2014 | 24.43 | 24.48 | 23.90 | 23.99 | 410,520 | -0.56(-2.28%) |
Sep 08, 2014 | 24.38 | 24.84 | 24.38 | 24.55 | 137,319 | +0.12(+0.49%) |
Sep 05, 2014 | 24.25 | 24.53 | 24.01 | 24.43 | 264,546 | +0.06(+0.25%) |
Sep 04, 2014 | 24.50 | 24.88 | 24.27 | 24.37 | 243,796 | -0.09(-0.37%) |
Sep 03, 2014 | 24.62 | 24.62 | 24.11 | 24.46 | 350,055 | -0.01(-0.04%) |