Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.94 | 20.94 | 20.19 | 20.19 | 4,355 | -0.85(-4.04%) |
Nov 26, 2014 | 20.93 | 21.04 | 21.04 | 21.04 | 15,500 | +0.31(+1.50%) |
Nov 25, 2014 | 20.90 | 21.08 | 20.24 | 20.73 | 64,793 | -0.03(-0.14%) |
Nov 24, 2014 | 19.77 | 21.00 | 19.65 | 20.76 | 21,150 | +0.91(+4.58%) |
Nov 21, 2014 | 19.87 | 20.21 | 19.52 | 19.85 | 266,088 | +0.44(+2.27%) |
Nov 20, 2014 | 19.92 | 20.36 | 19.28 | 19.41 | 245,806 | -0.61(-3.05%) |
Nov 19, 2014 | 19.99 | 20.15 | 19.26 | 20.02 | 147,008 | -0.43(-2.10%) |
Nov 18, 2014 | 22.41 | 22.41 | 19.76 | 20.45 | 109,307 | -1.96(-8.75%) |
Nov 17, 2014 | 23.63 | 24.08 | 22.31 | 22.41 | 19,194 | -0.64(-2.78%) |
Nov 14, 2014 | 23.58 | 23.58 | 22.64 | 23.05 | 19,151 | -0.25(-1.07%) |
Nov 13, 2014 | 24.24 | 24.26 | 23.29 | 23.30 | 45,293 | -0.91(-3.76%) |
Nov 12, 2014 | 24.27 | 24.42 | 22.61 | 24.21 | 75,237 | -0.06(-0.25%) |
Nov 11, 2014 | 25.72 | 26.00 | 23.49 | 24.27 | 41,884 | -1.64(-6.33%) |
Nov 10, 2014 | 26.25 | 28.24 | 24.60 | 25.91 | 60,228 | -0.29(-1.11%) |
Nov 07, 2014 | 21.54 | 27.04 | 21.39 | 26.20 | 88,724 | +4.52(+20.85%) |
Nov 06, 2014 | 21.23 | 21.76 | 20.75 | 21.68 | 32,864 | +0.27(+1.26%) |
Nov 05, 2014 | 21.68 | 21.79 | 20.92 | 21.41 | 36,317 | +0.04(+0.19%) |
Nov 04, 2014 | 19.77 | 21.73 | 19.26 | 21.37 | 31,006 | +1.58(+7.98%) |
Nov 03, 2014 | 20.08 | 20.30 | 19.40 | 19.79 | 21,277 | -0.31(-1.54%) |
Oct 31, 2014 | 20.25 | 20.75 | 19.38 | 20.10 | 82,252 | +0.01(+0.05%) |
Oct 30, 2014 | 19.42 | 20.10 | 19.13 | 20.09 | 20,431 | +0.71(+3.66%) |
Oct 29, 2014 | 20.15 | 20.20 | 19.06 | 19.38 | 23,599 | -0.66(-3.29%) |
Oct 28, 2014 | 19.84 | 20.19 | 19.25 | 20.04 | 40,457 | +0.34(+1.73%) |
Oct 27, 2014 | 18.63 | 19.90 | 18.81 | 19.70 | 38,280 | +0.89(+4.73%) |
Oct 24, 2014 | 18.90 | 19.22 | 18.64 | 18.81 | 13,503 | -0.08(-0.42%) |
Oct 23, 2014 | 18.20 | 19.00 | 18.13 | 18.89 | 25,994 | +0.96(+5.35%) |
Oct 22, 2014 | 17.56 | 18.11 | 17.56 | 17.93 | 12,201 | +0.01(+0.06%) |
Oct 21, 2014 | 17.84 | 17.84 | 17.70 | 17.92 | 5,907 | +0.10(+0.56%) |
Oct 20, 2014 | 17.69 | 18.01 | 17.69 | 17.82 | 44,698 | +0.11(+0.62%) |
Oct 17, 2014 | 19.26 | 19.26 | 17.64 | 17.71 | 19,477 | -1.09(-5.80%) |
Oct 16, 2014 | 18.19 | 19.02 | 18.19 | 18.80 | 18,518 | +0.24(+1.29%) |
Oct 15, 2014 | 17.08 | 18.89 | 17.08 | 18.56 | 69,313 | -0.20(-1.07%) |
Oct 14, 2014 | 17.80 | 18.98 | 16.34 | 18.76 | 162,903 | +1.01(+5.69%) |
Oct 13, 2014 | 17.58 | 17.96 | 16.20 | 17.75 | 50,440 | +0.24(+1.37%) |
Oct 10, 2014 | 17.57 | 18.54 | 16.69 | 17.51 | 53,837 | -0.18(-1.02%) |
Oct 09, 2014 | 18.72 | 18.75 | 17.59 | 17.69 | 36,977 | -0.93(-4.99%) |
Oct 08, 2014 | 17.34 | 19.00 | 17.34 | 18.62 | 77,367 | +1.37(+7.94%) |
Oct 07, 2014 | 18.84 | 18.84 | 17.05 | 17.25 | 78,117 | -1.71(-9.02%) |
Oct 06, 2014 | 19.86 | 19.86 | 18.06 | 18.96 | 242,284 | -0.21(-1.10%) |
Oct 03, 2014 | 19.64 | 20.99 | 18.65 | 19.17 | 293,809 | +0.82(+4.47%) |
Oct 02, 2014 | 18.51 | 19.12 | 17.71 | 18.35 | 47,317 | -0.11(-0.60%) |
Oct 01, 2014 | 18.50 | 18.69 | 17.46 | 18.46 | 37,264 | -0.15(-0.81%) |
Sep 30, 2014 | 18.44 | 18.70 | 17.61 | 18.61 | 60,907 | +0.62(+3.45%) |
Sep 29, 2014 | 18.62 | 19.15 | 17.47 | 17.99 | 54,157 | -0.78(-4.16%) |
Sep 26, 2014 | 19.03 | 19.46 | 17.60 | 18.77 | 86,279 | -0.25(-1.31%) |
Sep 25, 2014 | 17.34 | 19.29 | 17.11 | 19.02 | 72,763 | +1.34(+7.58%) |
Sep 24, 2014 | 16.46 | 18.45 | 16.24 | 17.68 | 75,919 | +1.11(+6.70%) |
Sep 23, 2014 | 15.95 | 16.80 | 15.86 | 16.57 | 69,924 | +0.37(+2.28%) |
Sep 22, 2014 | 16.65 | 16.78 | 15.91 | 16.20 | 47,593 | -0.44(-2.64%) |
Sep 19, 2014 | 16.57 | 16.74 | 16.00 | 16.64 | 77,478 | +0.14(+0.85%) |
Sep 18, 2014 | 16.52 | 16.68 | 15.74 | 16.50 | 47,957 | -0.03(-0.18%) |
Sep 17, 2014 | 16.44 | 17.07 | 16.15 | 16.53 | 52,186 | +0.06(+0.36%) |
Sep 16, 2014 | 16.47 | 16.57 | 16.06 | 16.47 | 62,529 | -0.12(-0.72%) |
Sep 15, 2014 | 16.90 | 17.11 | 15.57 | 16.59 | 52,408 | -0.63(-3.66%) |
Sep 12, 2014 | 17.86 | 17.86 | 16.74 | 17.22 | 52,497 | -0.73(-4.07%) |
Sep 11, 2014 | 17.70 | 18.11 | 17.09 | 17.95 | 51,114 | +0.10(+0.56%) |
Sep 10, 2014 | 17.84 | 18.00 | 16.21 | 17.85 | 72,921 | +0.13(+0.73%) |
Sep 09, 2014 | 16.52 | 18.55 | 16.26 | 17.72 | 156,928 | +1.18(+7.13%) |
Sep 08, 2014 | 16.03 | 16.75 | 15.38 | 16.54 | 52,448 | +0.39(+2.41%) |
Sep 05, 2014 | 15.55 | 16.21 | 15.11 | 16.15 | 43,686 | +0.48(+3.06%) |
Sep 04, 2014 | 16.02 | 17.19 | 15.55 | 15.67 | 45,576 | -0.21(-1.32%) |
Sep 03, 2014 | 16.40 | 16.40 | 15.21 | 15.88 | 55,082 | -0.46(-2.82%) |