Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.76 | 22.76 | 21.11 | 21.79 | 2,292,431 | -1.05(-4.59%) |
Nov 26, 2014 | 22.97 | 22.84 | 22.84 | 22.84 | 1,207,105 | -0.14(-0.60%) |
Nov 25, 2014 | 22.59 | 23.08 | 22.25 | 22.98 | 2,417,056 | +0.75(+3.36%) |
Nov 24, 2014 | 22.66 | 22.74 | 22.15 | 22.23 | 2,155,256 | -0.43(-1.91%) |
Nov 21, 2014 | 22.57 | 22.95 | 22.42 | 22.66 | 2,582,042 | +0.43(+1.94%) |
Nov 20, 2014 | 22.13 | 22.90 | 21.92 | 22.23 | 2,355,406 | +0.12(+0.56%) |
Nov 19, 2014 | 21.29 | 22.21 | 21.09 | 22.11 | 2,884,125 | +0.78(+3.65%) |
Nov 18, 2014 | 21.32 | 21.65 | 21.06 | 21.33 | 1,516,204 | +0.09(+0.44%) |
Nov 17, 2014 | 20.74 | 21.28 | 20.72 | 21.23 | 2,019,663 | +0.35(+1.66%) |
Nov 14, 2014 | 20.39 | 21.01 | 20.22 | 20.89 | 2,600,325 | +0.45(+2.23%) |
Nov 13, 2014 | 20.82 | 20.96 | 20.26 | 20.43 | 2,292,996 | -0.51(-2.43%) |
Nov 12, 2014 | 20.45 | 21.09 | 20.12 | 20.94 | 3,420,534 | +0.37(+1.80%) |
Nov 11, 2014 | 20.09 | 20.67 | 19.72 | 20.57 | 2,598,906 | +0.61(+3.05%) |
Nov 10, 2014 | 20.75 | 20.99 | 19.88 | 19.96 | 1,532,978 | -0.49(-2.38%) |
Nov 07, 2014 | 19.99 | 20.98 | 19.85 | 20.45 | 2,480,892 | +0.59(+2.99%) |
Nov 06, 2014 | 19.67 | 20.24 | 19.52 | 19.85 | 2,268,743 | +0.18(+0.90%) |
Nov 05, 2014 | 20.39 | 20.39 | 19.26 | 19.68 | 2,577,172 | -0.50(-2.49%) |
Nov 04, 2014 | 20.12 | 20.41 | 19.88 | 20.18 | 2,502,002 | +0.11(+0.53%) |
Nov 03, 2014 | 20.04 | 20.62 | 19.80 | 20.07 | 3,228,950 | +0.21(+1.04%) |
Oct 31, 2014 | 19.27 | 19.91 | 18.69 | 19.87 | 2,823,897 | +0.81(+4.24%) |
Oct 30, 2014 | 19.94 | 19.95 | 18.72 | 19.06 | 4,193,878 | +0.44(+2.37%) |
Oct 29, 2014 | 19.10 | 19.26 | 18.37 | 18.62 | 1,588,770 | -0.31(-1.65%) |
Oct 28, 2014 | 18.24 | 18.96 | 18.07 | 18.93 | 1,372,556 | +0.59(+3.24%) |
Oct 27, 2014 | 18.23 | 18.40 | 18.41 | 18.34 | 1,412,271 | -0.08(-0.41%) |
Oct 24, 2014 | 18.36 | 18.45 | 17.81 | 18.41 | 1,652,082 | +0.08(+0.46%) |
Oct 23, 2014 | 17.92 | 18.37 | 17.76 | 18.33 | 2,171,318 | +0.72(+4.07%) |
Oct 22, 2014 | 18.62 | 18.82 | 17.55 | 17.61 | 2,999,939 | -0.94(-5.05%) |
Oct 21, 2014 | 17.96 | 18.59 | 17.86 | 18.55 | 2,109,698 | +0.76(+4.28%) |
Oct 20, 2014 | 17.48 | 17.80 | 17.30 | 17.79 | 1,919,642 | +0.26(+1.48%) |
Oct 17, 2014 | 17.61 | 17.92 | 17.15 | 17.53 | 2,698,402 | +0.25(+1.46%) |
Oct 16, 2014 | 16.63 | 17.86 | 16.54 | 17.28 | 3,526,519 | +0.42(+2.49%) |
Oct 15, 2014 | 16.73 | 17.15 | 16.02 | 16.86 | 3,889,365 | -0.01(-0.05%) |
Oct 14, 2014 | 17.22 | 17.38 | 16.33 | 16.86 | 3,861,048 | -0.33(-1.91%) |
Oct 13, 2014 | 17.25 | 18.08 | 17.15 | 17.19 | 3,771,622 | -0.62(-3.47%) |
Oct 10, 2014 | 17.97 | 18.77 | 17.44 | 17.81 | 3,103,678 | -0.12(-0.68%) |
Oct 09, 2014 | 18.45 | 18.63 | 17.76 | 17.93 | 3,212,310 | -0.72(-3.88%) |
Oct 08, 2014 | 18.21 | 18.67 | 17.86 | 18.66 | 2,426,176 | +0.47(+2.60%) |
Oct 07, 2014 | 18.18 | 18.85 | 17.99 | 18.18 | 3,253,286 | +0.10(+0.55%) |
Oct 06, 2014 | 18.04 | 18.27 | 17.87 | 18.08 | 1,735,259 | +0.03(+0.17%) |
Oct 03, 2014 | 18.42 | 18.50 | 17.98 | 18.05 | 3,282,871 | -0.36(-1.95%) |
Oct 02, 2014 | 18.16 | 18.58 | 17.71 | 18.41 | 4,024,936 | +0.18(+1.00%) |
Oct 01, 2014 | 18.37 | 18.50 | 18.05 | 18.23 | 3,077,611 | -0.06(-0.33%) |
Sep 30, 2014 | 18.41 | 18.69 | 18.10 | 18.29 | 2,414,416 | -0.12(-0.66%) |
Sep 29, 2014 | 18.38 | 18.65 | 18.25 | 18.41 | 1,540,643 | -0.14(-0.74%) |
Sep 26, 2014 | 18.21 | 18.78 | 18.19 | 18.55 | 1,884,548 | +0.25(+1.37%) |
Sep 25, 2014 | 18.34 | 18.40 | 18.11 | 18.30 | 1,691,789 | -0.05(-0.25%) |
Sep 24, 2014 | 18.18 | 18.55 | 17.96 | 18.34 | 1,869,561 | +0.14(+0.75%) |
Sep 23, 2014 | 18.25 | 18.59 | 18.12 | 18.21 | 1,984,579 | -0.02(-0.13%) |
Sep 22, 2014 | 18.64 | 18.68 | 18.21 | 18.23 | 2,616,938 | -0.43(-2.33%) |
Sep 19, 2014 | 18.53 | 18.91 | 18.32 | 18.66 | 3,439,184 | +0.32(+1.74%) |
Sep 18, 2014 | 18.38 | 18.72 | 18.22 | 18.34 | 2,927,414 | +0.07(+0.38%) |
Sep 17, 2014 | 19.04 | 19.12 | 18.15 | 18.27 | 3,119,096 | -0.68(-3.58%) |
Sep 16, 2014 | 18.94 | 19.49 | 18.85 | 18.95 | 1,950,250 | -0.05(-0.28%) |
Sep 15, 2014 | 18.79 | 19.13 | 18.51 | 19.01 | 2,179,312 | +0.15(+0.81%) |
Sep 12, 2014 | 19.00 | 19.07 | 18.40 | 18.85 | 2,316,516 | -0.14(-0.76%) |
Sep 11, 2014 | 19.66 | 19.74 | 18.85 | 19.00 | 2,618,252 | -0.68(-3.45%) |
Sep 10, 2014 | 20.26 | 20.31 | 19.36 | 19.68 | 2,218,586 | -0.56(-2.75%) |
Sep 09, 2014 | 21.01 | 21.04 | 20.15 | 20.23 | 1,949,488 | -0.75(-3.56%) |
Sep 08, 2014 | 21.38 | 21.38 | 20.73 | 20.98 | 2,609,650 | -0.38(-1.78%) |
Sep 05, 2014 | 20.92 | 21.43 | 20.77 | 21.36 | 1,032,143 | +0.49(+2.34%) |
Sep 04, 2014 | 21.18 | 21.32 | 20.80 | 20.87 | 1,927,392 | -0.27(-1.26%) |
Sep 03, 2014 | 21.34 | 21.42 | 20.90 | 21.14 | 2,252,595 | -0.11(-0.50%) |