Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.36 | 18.58 | 18.22 | 18.29 | 531,293 | -0.05(-0.27%) |
Nov 26, 2014 | 18.20 | 18.34 | 18.34 | 18.34 | 915,300 | +0.18(+0.99%) |
Nov 25, 2014 | 18.43 | 18.45 | 18.05 | 18.16 | 1,434,806 | -0.25(-1.36%) |
Nov 24, 2014 | 18.25 | 18.45 | 18.13 | 18.41 | 898,298 | +0.27(+1.49%) |
Nov 21, 2014 | 18.42 | 18.43 | 18.00 | 18.14 | 1,346,970 | +0.02(+0.11%) |
Nov 20, 2014 | 17.75 | 18.14 | 17.66 | 18.12 | 1,055,866 | +0.34(+1.91%) |
Nov 19, 2014 | 18.25 | 18.35 | 17.77 | 17.78 | 1,600,454 | -0.52(-2.84%) |
Nov 18, 2014 | 18.25 | 18.59 | 18.15 | 18.30 | 1,639,965 | +0.08(+0.44%) |
Nov 17, 2014 | 19.07 | 19.07 | 18.02 | 18.22 | 2,773,804 | -0.93(-4.86%) |
Nov 14, 2014 | 19.01 | 19.20 | 18.75 | 19.15 | 1,119,687 | +0.13(+0.68%) |
Nov 13, 2014 | 19.65 | 19.65 | 18.92 | 19.02 | 1,693,762 | -0.54(-2.76%) |
Nov 12, 2014 | 19.50 | 19.66 | 19.28 | 19.56 | 930,200 | -0.03(-0.15%) |
Nov 11, 2014 | 19.60 | 19.70 | 19.47 | 19.59 | 846,552 | -0.10(-0.51%) |
Nov 10, 2014 | 19.53 | 19.72 | 19.40 | 19.69 | 1,308,970 | +0.14(+0.72%) |
Nov 07, 2014 | 19.80 | 19.89 | 19.35 | 19.55 | 1,750,694 | -0.26(-1.31%) |
Nov 06, 2014 | 20.24 | 20.43 | 19.69 | 19.81 | 1,430,259 | -0.37(-1.83%) |
Nov 05, 2014 | 20.41 | 20.45 | 19.96 | 20.18 | 1,513,510 | -0.03(-0.15%) |
Nov 04, 2014 | 19.48 | 20.23 | 19.35 | 20.21 | 1,623,468 | +0.69(+3.53%) |
Nov 03, 2014 | 19.40 | 19.85 | 19.30 | 19.52 | 1,547,157 | +0.22(+1.14%) |
Oct 31, 2014 | 19.50 | 19.97 | 19.21 | 19.30 | 2,119,543 | +0.04(+0.21%) |
Oct 30, 2014 | 21.58 | 21.60 | 18.90 | 19.26 | 7,190,270 | -2.63(-12.01%) |
Oct 29, 2014 | 21.97 | 22.09 | 21.25 | 21.89 | 2,176,669 | -0.16(-0.73%) |
Oct 28, 2014 | 21.53 | 22.07 | 21.34 | 22.05 | 799,096 | +0.69(+3.23%) |
Oct 27, 2014 | 21.48 | 21.57 | 21.57 | 21.36 | 868,141 | -0.21(-0.97%) |
Oct 24, 2014 | 21.10 | 21.62 | 21.01 | 21.57 | 794,085 | +0.48(+2.28%) |
Oct 23, 2014 | 20.78 | 21.43 | 20.69 | 21.09 | 667,211 | +0.55(+2.68%) |
Oct 22, 2014 | 21.15 | 21.17 | 20.43 | 20.54 | 760,452 | -0.62(-2.93%) |
Oct 21, 2014 | 21.34 | 21.64 | 20.64 | 21.16 | 1,216,490 | +0.13(+0.62%) |
Oct 20, 2014 | 19.98 | 21.04 | 19.83 | 21.03 | 1,342,784 | +0.91(+4.52%) |
Oct 17, 2014 | 20.36 | 20.67 | 19.99 | 20.12 | 604,981 | +0.09(+0.45%) |
Oct 16, 2014 | 18.50 | 20.11 | 18.39 | 20.03 | 1,303,251 | +0.09(+0.45%) |
Oct 15, 2014 | 19.19 | 20.06 | 19.18 | 19.94 | 977,198 | +0.33(+1.68%) |
Oct 14, 2014 | 19.25 | 20.18 | 19.22 | 19.61 | 983,345 | +0.61(+3.24%) |
Oct 13, 2014 | 19.18 | 19.67 | 18.97 | 19.00 | 984,895 | -0.13(-0.71%) |
Oct 10, 2014 | 19.56 | 19.67 | 18.87 | 19.13 | 1,435,371 | -0.57(-2.89%) |
Oct 09, 2014 | 20.26 | 20.28 | 19.67 | 19.70 | 785,703 | -0.58(-2.86%) |
Oct 08, 2014 | 19.41 | 20.38 | 19.41 | 20.28 | 1,063,318 | +0.92(+4.75%) |
Oct 07, 2014 | 19.65 | 20.17 | 19.35 | 19.36 | 973,123 | -0.53(-2.66%) |
Oct 06, 2014 | 20.62 | 20.70 | 19.73 | 19.89 | 1,189,376 | -0.72(-3.49%) |
Oct 03, 2014 | 20.74 | 20.90 | 20.50 | 20.61 | 625,929 | -0.01(-0.05%) |
Oct 02, 2014 | 20.43 | 20.78 | 20.16 | 20.62 | 510,964 | +0.25(+1.23%) |
Oct 01, 2014 | 20.69 | 20.90 | 20.23 | 20.37 | 930,422 | -0.48(-2.30%) |
Sep 30, 2014 | 21.58 | 21.58 | 20.85 | 20.85 | 896,881 | -0.70(-3.25%) |
Sep 29, 2014 | 21.15 | 21.79 | 21.03 | 21.55 | 634,162 | +0.15(+0.70%) |
Sep 26, 2014 | 21.34 | 21.55 | 21.21 | 21.40 | 627,648 | +0.21(+0.99%) |
Sep 25, 2014 | 21.75 | 21.92 | 21.17 | 21.19 | 1,097,023 | -0.68(-3.11%) |
Sep 24, 2014 | 21.85 | 22.10 | 21.57 | 21.87 | 717,905 | +0.10(+0.46%) |
Sep 23, 2014 | 21.80 | 22.18 | 21.70 | 21.77 | 924,431 | -0.03(-0.14%) |
Sep 22, 2014 | 22.19 | 22.23 | 21.68 | 21.80 | 973,294 | -0.40(-1.80%) |
Sep 19, 2014 | 23.34 | 23.34 | 22.18 | 22.20 | 2,321,500 | -1.20(-5.13%) |
Sep 18, 2014 | 22.89 | 23.55 | 22.65 | 23.40 | 1,263,416 | +0.63(+2.77%) |
Sep 17, 2014 | 22.64 | 23.13 | 22.64 | 22.77 | 656,380 | +0.09(+0.40%) |
Sep 16, 2014 | 22.23 | 22.74 | 22.15 | 22.68 | 537,377 | +0.47(+2.12%) |
Sep 15, 2014 | 22.62 | 22.99 | 22.02 | 22.21 | 982,193 | -0.38(-1.68%) |
Sep 12, 2014 | 22.96 | 23.14 | 22.52 | 22.59 | 906,743 | -0.54(-2.33%) |
Sep 11, 2014 | 22.92 | 23.19 | 22.85 | 23.13 | 548,883 | +0.00(+0.00%) |
Sep 10, 2014 | 23.13 | 23.26 | 22.87 | 23.13 | 595,566 | +0.00(+0.00%) |
Sep 09, 2014 | 23.30 | 23.64 | 23.10 | 23.13 | 603,841 | -0.23(-0.98%) |
Sep 08, 2014 | 23.50 | 23.83 | 23.27 | 23.36 | 490,022 | -0.16(-0.68%) |
Sep 05, 2014 | 23.14 | 23.72 | 23.14 | 23.52 | 583,961 | +0.35(+1.51%) |
Sep 04, 2014 | 23.67 | 24.00 | 23.11 | 23.17 | 785,586 | -0.53(-2.24%) |
Sep 03, 2014 | 23.98 | 24.14 | 23.54 | 23.70 | 1,101,001 | -0.64(-2.63%) |