Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.19 | 18.70 | 18.19 | 18.50 | 416,505 | +0.28(+1.54%) |
Nov 26, 2014 | 18.03 | 18.22 | 18.22 | 18.22 | 506,600 | +0.21(+1.17%) |
Nov 25, 2014 | 18.25 | 18.43 | 18.00 | 18.01 | 412,596 | -0.23(-1.26%) |
Nov 24, 2014 | 18.19 | 18.90 | 18.00 | 18.24 | 763,704 | +0.11(+0.61%) |
Nov 21, 2014 | 19.68 | 19.88 | 18.03 | 18.13 | 2,257,586 | -1.19(-6.16%) |
Nov 20, 2014 | 18.47 | 20.86 | 18.26 | 19.32 | 4,941,927 | -2.91(-13.09%) |
Nov 19, 2014 | 22.69 | 22.90 | 21.87 | 22.23 | 1,796,225 | -0.98(-4.22%) |
Nov 18, 2014 | 23.42 | 23.61 | 22.60 | 23.21 | 749,894 | -0.43(-1.82%) |
Nov 17, 2014 | 24.13 | 24.43 | 23.53 | 23.64 | 311,384 | -0.55(-2.27%) |
Nov 14, 2014 | 24.28 | 24.33 | 24.00 | 24.19 | 298,826 | +0.08(+0.33%) |
Nov 13, 2014 | 24.33 | 24.80 | 24.00 | 24.11 | 286,705 | -0.08(-0.33%) |
Nov 12, 2014 | 23.99 | 24.50 | 23.51 | 24.19 | 386,453 | +0.20(+0.83%) |
Nov 11, 2014 | 26.00 | 26.04 | 23.55 | 23.99 | 615,095 | -1.53(-6.00%) |
Nov 10, 2014 | 24.50 | 25.60 | 24.35 | 25.52 | 670,900 | +1.28(+5.28%) |
Nov 07, 2014 | 25.34 | 25.34 | 24.18 | 24.24 | 306,331 | -0.36(-1.46%) |
Nov 06, 2014 | 25.00 | 25.40 | 24.28 | 24.60 | 433,958 | -0.44(-1.76%) |
Nov 05, 2014 | 25.60 | 25.97 | 24.77 | 25.04 | 647,848 | -0.56(-2.19%) |
Nov 04, 2014 | 25.50 | 26.23 | 25.01 | 25.60 | 579,335 | -0.08(-0.31%) |
Nov 03, 2014 | 27.02 | 27.60 | 25.56 | 25.68 | 866,630 | -1.24(-4.61%) |
Oct 31, 2014 | 24.57 | 27.08 | 24.50 | 26.92 | 1,545,036 | +2.64(+10.87%) |
Oct 30, 2014 | 22.87 | 24.58 | 22.87 | 24.28 | 1,149,115 | +1.26(+5.47%) |
Oct 29, 2014 | 22.90 | 22.99 | 22.11 | 23.02 | 1,315,903 | -0.23(-0.99%) |
Oct 28, 2014 | 22.33 | 22.92 | 21.95 | 23.25 | 1,139,888 | +1.36(+6.21%) |
Oct 27, 2014 | 21.85 | 22.01 | 21.78 | 21.89 | 638,133 | -0.12(-0.55%) |
Oct 24, 2014 | 22.35 | 22.58 | 21.57 | 22.01 | 538,813 | -0.37(-1.65%) |
Oct 23, 2014 | 22.45 | 22.85 | 22.26 | 22.38 | 351,011 | -0.06(-0.27%) |
Oct 22, 2014 | 22.77 | 23.28 | 22.36 | 22.44 | 467,337 | -0.33(-1.45%) |
Oct 21, 2014 | 23.19 | 23.40 | 22.60 | 22.77 | 971,370 | -0.51(-2.19%) |
Oct 20, 2014 | 23.87 | 24.73 | 22.98 | 23.28 | 732,736 | -0.78(-3.24%) |
Oct 17, 2014 | 24.53 | 24.80 | 23.78 | 24.06 | 860,697 | +0.07(+0.29%) |
Oct 16, 2014 | 24.50 | 24.54 | 23.90 | 23.99 | 697,508 | -0.59(-2.40%) |
Oct 15, 2014 | 23.21 | 24.65 | 23.10 | 24.58 | 416,001 | +0.62(+2.59%) |
Oct 14, 2014 | 23.85 | 24.20 | 23.52 | 23.96 | 369,599 | +0.06(+0.25%) |
Oct 13, 2014 | 24.53 | 24.67 | 22.79 | 23.90 | 816,329 | -0.62(-2.53%) |
Oct 10, 2014 | 25.38 | 25.38 | 24.33 | 24.52 | 467,823 | -1.00(-3.92%) |
Oct 09, 2014 | 24.16 | 25.80 | 23.75 | 25.52 | 981,598 | +0.99(+4.04%) |
Oct 08, 2014 | 24.01 | 24.65 | 23.40 | 24.53 | 440,966 | +0.38(+1.57%) |
Oct 07, 2014 | 23.98 | 24.30 | 23.65 | 24.15 | 387,557 | +0.16(+0.67%) |
Oct 06, 2014 | 24.20 | 24.35 | 23.61 | 23.99 | 656,513 | +0.64(+2.74%) |
Oct 03, 2014 | 23.11 | 24.25 | 23.00 | 23.35 | 677,121 | +0.62(+2.73%) |
Oct 02, 2014 | 21.94 | 22.91 | 21.94 | 22.73 | 701,540 | +0.65(+2.94%) |
Oct 01, 2014 | 23.24 | 23.50 | 21.53 | 22.08 | 1,357,486 | -1.40(-5.96%) |
Sep 30, 2014 | 24.38 | 24.38 | 23.00 | 23.48 | 1,057,228 | -0.60(-2.49%) |
Sep 29, 2014 | 24.04 | 24.48 | 24.01 | 24.08 | 775,489 | -0.35(-1.43%) |
Sep 26, 2014 | 24.80 | 24.83 | 24.21 | 24.43 | 622,380 | +0.11(+0.45%) |
Sep 25, 2014 | 25.05 | 25.19 | 23.75 | 24.32 | 1,314,874 | -0.71(-2.84%) |
Sep 24, 2014 | 24.79 | 25.20 | 24.36 | 25.03 | 869,398 | +0.36(+1.46%) |
Sep 23, 2014 | 24.54 | 25.39 | 24.50 | 24.67 | 493,121 | +0.08(+0.33%) |
Sep 22, 2014 | 25.30 | 25.80 | 24.57 | 24.59 | 961,014 | -0.96(-3.76%) |
Sep 19, 2014 | 25.99 | 26.66 | 25.18 | 25.55 | 1,731,667 | +0.24(+0.95%) |
Sep 18, 2014 | 24.92 | 25.80 | 24.65 | 25.31 | 1,153,706 | +0.34(+1.36%) |
Sep 17, 2014 | 25.71 | 26.24 | 24.88 | 24.97 | 1,173,755 | -0.65(-2.54%) |
Sep 16, 2014 | 25.91 | 26.76 | 25.52 | 25.62 | 1,370,637 | -0.52(-1.99%) |
Sep 15, 2014 | 26.64 | 26.70 | 25.50 | 26.14 | 1,770,741 | -0.57(-2.13%) |
Sep 12, 2014 | 27.81 | 28.20 | 26.50 | 26.71 | 1,321,998 | -0.82(-2.98%) |
Sep 11, 2014 | 25.50 | 27.75 | 25.00 | 27.53 | 1,743,092 | +1.71(+6.62%) |
Sep 10, 2014 | 26.55 | 26.63 | 24.54 | 25.82 | 2,464,798 | -0.73(-2.75%) |
Sep 09, 2014 | 28.05 | 28.46 | 26.38 | 26.55 | 1,559,921 | -1.53(-5.45%) |
Sep 08, 2014 | 29.04 | 29.18 | 28.00 | 28.08 | 1,265,695 | -1.27(-4.33%) |
Sep 05, 2014 | 28.80 | 29.50 | 28.50 | 29.35 | 457,760 | +0.53(+1.84%) |
Sep 04, 2014 | 29.05 | 29.66 | 28.51 | 28.82 | 1,067,074 | -0.15(-0.52%) |
Sep 03, 2014 | 31.21 | 31.57 | 28.61 | 28.97 | 1,227,832 | -1.72(-5.60%) |