Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.60 | 20.60 | 20.25 | 20.44 | 1,760,483 | -0.20(-0.98%) |
Nov 26, 2014 | 20.60 | 20.64 | 20.64 | 20.64 | 3,570,603 | +0.16(+0.76%) |
Nov 25, 2014 | 20.68 | 20.68 | 20.47 | 20.49 | 4,238,365 | -0.15(-0.71%) |
Nov 24, 2014 | 21.08 | 21.14 | 20.59 | 20.64 | 4,285,900 | -0.36(-1.70%) |
Nov 21, 2014 | 21.10 | 21.17 | 20.87 | 20.99 | 2,443,518 | -0.05(-0.22%) |
Nov 20, 2014 | 20.83 | 21.04 | 20.58 | 21.04 | 2,267,095 | +0.09(+0.44%) |
Nov 19, 2014 | 20.83 | 21.13 | 20.76 | 20.95 | 3,486,246 | +0.13(+0.62%) |
Nov 18, 2014 | 20.71 | 20.98 | 20.53 | 20.82 | 4,179,905 | +0.31(+1.52%) |
Nov 17, 2014 | 20.30 | 20.53 | 20.25 | 20.51 | 3,773,048 | +0.16(+0.77%) |
Nov 14, 2014 | 20.23 | 20.51 | 20.20 | 20.35 | 3,553,511 | +0.11(+0.54%) |
Nov 13, 2014 | 20.19 | 20.46 | 20.01 | 20.24 | 3,667,573 | +0.06(+0.32%) |
Nov 12, 2014 | 19.90 | 20.21 | 19.78 | 20.18 | 2,833,638 | +0.21(+1.06%) |
Nov 11, 2014 | 20.01 | 20.08 | 19.79 | 19.97 | 1,844,076 | -0.07(-0.37%) |
Nov 10, 2014 | 19.63 | 20.13 | 19.63 | 20.04 | 3,252,090 | +0.41(+2.10%) |
Nov 07, 2014 | 19.52 | 19.67 | 19.33 | 19.63 | 2,773,085 | +0.12(+0.61%) |
Nov 06, 2014 | 19.52 | 19.55 | 19.30 | 19.51 | 2,057,232 | -0.01(-0.05%) |
Nov 05, 2014 | 19.73 | 19.73 | 19.20 | 19.52 | 3,160,640 | +0.02(+0.09%) |
Nov 04, 2014 | 19.43 | 19.59 | 19.22 | 19.50 | 3,596,270 | +0.03(+0.14%) |
Nov 03, 2014 | 19.84 | 19.97 | 19.43 | 19.47 | 4,311,600 | -0.31(-1.58%) |
Oct 31, 2014 | 19.93 | 20.07 | 19.76 | 19.78 | 3,994,045 | +0.12(+0.61%) |
Oct 30, 2014 | 20.00 | 20.09 | 19.59 | 19.66 | 4,610,002 | -0.75(-3.68%) |
Oct 29, 2014 | 20.76 | 20.76 | 20.39 | 20.42 | 4,219,823 | -0.34(-1.64%) |
Oct 28, 2014 | 20.69 | 21.04 | 20.49 | 20.75 | 2,470,003 | +0.21(+1.03%) |
Oct 27, 2014 | 20.62 | 20.64 | 20.64 | 20.54 | 5,999,816 | -0.10(-0.49%) |
Oct 24, 2014 | 20.00 | 20.71 | 20.00 | 20.64 | 4,277,756 | +0.68(+3.40%) |
Oct 23, 2014 | 19.79 | 20.27 | 19.74 | 19.97 | 5,383,167 | +0.36(+1.82%) |
Oct 22, 2014 | 20.19 | 20.40 | 19.58 | 19.61 | 8,216,472 | -0.47(-2.33%) |
Oct 21, 2014 | 19.50 | 20.08 | 19.23 | 20.08 | 4,479,958 | +0.79(+4.09%) |
Oct 20, 2014 | 18.82 | 19.38 | 18.75 | 19.29 | 3,950,261 | +0.50(+2.64%) |
Oct 17, 2014 | 18.57 | 19.09 | 18.38 | 18.79 | 4,857,342 | +0.52(+2.86%) |
Oct 16, 2014 | 17.96 | 18.38 | 17.57 | 18.27 | 5,958,839 | -0.04(-0.20%) |
Oct 15, 2014 | 18.08 | 18.40 | 17.29 | 18.31 | 9,005,779 | +0.00(+0.00%) |
Oct 14, 2014 | 18.38 | 18.49 | 18.17 | 18.31 | 4,514,688 | -0.03(-0.15%) |
Oct 13, 2014 | 18.86 | 18.93 | 18.26 | 18.33 | 4,111,423 | -0.50(-2.68%) |
Oct 10, 2014 | 19.22 | 19.25 | 18.69 | 18.84 | 5,005,118 | -0.41(-2.14%) |
Oct 09, 2014 | 19.89 | 19.94 | 19.17 | 19.25 | 4,021,027 | -0.74(-3.72%) |
Oct 08, 2014 | 19.86 | 20.09 | 19.19 | 19.99 | 5,038,991 | +0.25(+1.25%) |
Oct 07, 2014 | 20.00 | 20.25 | 19.68 | 19.75 | 3,419,657 | -0.35(-1.74%) |
Oct 06, 2014 | 19.99 | 20.28 | 19.88 | 20.09 | 3,070,894 | +0.25(+1.25%) |
Oct 03, 2014 | 19.92 | 19.95 | 19.70 | 19.85 | 2,808,563 | +0.19(+0.98%) |
Oct 02, 2014 | 19.83 | 19.85 | 18.84 | 19.65 | 6,596,417 | -0.22(-1.11%) |
Oct 01, 2014 | 20.42 | 20.44 | 19.86 | 19.87 | 3,903,211 | -0.59(-2.87%) |
Sep 30, 2014 | 20.55 | 20.66 | 20.28 | 20.46 | 2,221,101 | -0.06(-0.31%) |
Sep 29, 2014 | 20.38 | 20.61 | 20.20 | 20.53 | 2,335,042 | +0.00(+0.00%) |
Sep 26, 2014 | 20.07 | 20.66 | 20.02 | 20.53 | 1,879,858 | +0.53(+2.66%) |
Sep 25, 2014 | 20.00 | 20.09 | 19.83 | 19.99 | 2,862,618 | -0.08(-0.41%) |
Sep 24, 2014 | 20.15 | 20.19 | 19.74 | 20.08 | 3,591,518 | -0.05(-0.23%) |
Sep 23, 2014 | 20.42 | 20.45 | 20.05 | 20.12 | 2,601,079 | -0.34(-1.66%) |
Sep 22, 2014 | 20.63 | 20.69 | 20.37 | 20.46 | 2,085,933 | -0.23(-1.11%) |
Sep 19, 2014 | 20.79 | 20.84 | 20.56 | 20.69 | 1,765,463 | +0.03(+0.13%) |
Sep 18, 2014 | 20.82 | 20.91 | 20.55 | 20.66 | 2,180,983 | -0.12(-0.57%) |
Sep 17, 2014 | 20.97 | 21.21 | 20.68 | 20.78 | 2,284,638 | -0.04(-0.18%) |
Sep 16, 2014 | 20.74 | 20.95 | 20.59 | 20.82 | 1,529,053 | +0.06(+0.31%) |
Sep 15, 2014 | 20.88 | 20.93 | 20.59 | 20.75 | 1,440,342 | -0.11(-0.53%) |
Sep 12, 2014 | 20.93 | 21.09 | 20.83 | 20.86 | 2,572,745 | -0.02(-0.09%) |
Sep 11, 2014 | 20.65 | 20.93 | 20.65 | 20.88 | 2,180,465 | +0.18(+0.89%) |
Sep 10, 2014 | 20.64 | 20.82 | 20.52 | 20.70 | 2,773,707 | +0.02(+0.09%) |
Sep 09, 2014 | 20.60 | 20.75 | 20.49 | 20.68 | 2,608,155 | +0.04(+0.18%) |
Sep 08, 2014 | 20.88 | 20.93 | 20.34 | 20.64 | 4,422,707 | -0.25(-1.19%) |
Sep 05, 2014 | 21.01 | 21.08 | 20.76 | 20.89 | 2,733,773 | -0.11(-0.52%) |
Sep 04, 2014 | 21.29 | 21.33 | 20.84 | 21.00 | 2,865,764 | -0.28(-1.34%) |
Sep 03, 2014 | 21.48 | 21.48 | 21.06 | 21.29 | 3,269,945 | -0.10(-0.47%) |