Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.94 | 23.09 | 22.68 | 22.95 | 2,263,945 | +0.12(+0.51%) |
Nov 26, 2014 | 22.95 | 22.83 | 22.83 | 22.83 | 3,274,858 | -0.10(-0.42%) |
Nov 25, 2014 | 22.99 | 23.20 | 22.87 | 22.93 | 5,690,177 | -0.04(-0.20%) |
Nov 24, 2014 | 22.99 | 23.25 | 22.93 | 22.97 | 6,470,809 | +0.08(+0.35%) |
Nov 21, 2014 | 23.05 | 23.29 | 22.89 | 22.89 | 9,440,311 | +0.17(+0.75%) |
Nov 20, 2014 | 22.23 | 22.98 | 22.13 | 22.72 | 10,525,897 | +0.40(+1.77%) |
Nov 19, 2014 | 22.06 | 22.39 | 22.06 | 22.32 | 5,526,186 | +0.21(+0.93%) |
Nov 18, 2014 | 22.03 | 22.23 | 21.94 | 22.12 | 4,465,323 | +0.13(+0.57%) |
Nov 17, 2014 | 21.77 | 22.09 | 21.73 | 21.99 | 4,419,906 | +0.10(+0.45%) |
Nov 14, 2014 | 21.77 | 22.10 | 21.70 | 21.89 | 4,288,529 | +0.08(+0.37%) |
Nov 13, 2014 | 21.55 | 21.91 | 21.55 | 21.81 | 6,318,564 | +0.25(+1.17%) |
Nov 12, 2014 | 21.18 | 21.74 | 21.11 | 21.56 | 8,929,784 | +0.05(+0.25%) |
Nov 11, 2014 | 20.92 | 21.79 | 20.88 | 21.51 | 12,359,942 | +0.47(+2.22%) |
Nov 10, 2014 | 21.07 | 21.36 | 20.99 | 21.04 | 8,922,979 | +0.27(+1.30%) |
Nov 07, 2014 | 20.61 | 20.98 | 20.42 | 20.77 | 6,220,767 | +0.17(+0.83%) |
Nov 06, 2014 | 20.21 | 20.63 | 20.14 | 20.60 | 5,361,708 | +0.39(+1.91%) |
Nov 05, 2014 | 20.38 | 20.48 | 20.04 | 20.21 | 4,837,759 | -0.12(-0.57%) |
Nov 04, 2014 | 20.59 | 20.64 | 20.29 | 20.33 | 3,938,782 | -0.30(-1.44%) |
Nov 03, 2014 | 20.47 | 20.64 | 20.30 | 20.63 | 4,822,655 | +0.16(+0.79%) |
Oct 31, 2014 | 20.71 | 20.85 | 20.29 | 20.47 | 5,774,482 | -0.02(-0.09%) |
Oct 30, 2014 | 20.51 | 20.56 | 20.14 | 20.48 | 4,650,272 | -0.10(-0.48%) |
Oct 29, 2014 | 20.76 | 20.93 | 20.30 | 20.58 | 6,571,562 | -0.27(-1.29%) |
Oct 28, 2014 | 20.60 | 20.93 | 20.40 | 20.85 | 5,183,106 | +0.26(+1.26%) |
Oct 27, 2014 | 20.62 | 20.64 | 20.62 | 20.59 | 4,307,842 | -0.03(-0.13%) |
Oct 24, 2014 | 20.55 | 20.69 | 20.06 | 20.62 | 4,676,430 | +0.02(+0.09%) |
Oct 23, 2014 | 20.49 | 20.89 | 20.09 | 20.60 | 6,356,275 | +0.22(+1.06%) |
Oct 22, 2014 | 20.20 | 20.51 | 20.09 | 20.38 | 6,587,915 | +0.18(+0.89%) |
Oct 21, 2014 | 19.88 | 20.28 | 19.76 | 20.20 | 7,813,358 | +0.35(+1.76%) |
Oct 20, 2014 | 19.32 | 19.97 | 19.27 | 19.85 | 10,424,674 | +0.49(+2.55%) |
Oct 17, 2014 | 18.53 | 19.48 | 18.28 | 19.36 | 16,510,541 | +1.12(+6.15%) |
Oct 16, 2014 | 18.23 | 18.92 | 18.23 | 18.24 | 11,357,479 | -0.29(-1.55%) |
Oct 15, 2014 | 17.75 | 18.69 | 17.65 | 18.53 | 12,269,161 | +0.54(+3.00%) |
Oct 14, 2014 | 17.58 | 18.32 | 17.58 | 17.99 | 7,375,345 | +0.48(+2.77%) |
Oct 13, 2014 | 17.94 | 18.15 | 17.32 | 17.50 | 8,395,453 | -0.31(-1.76%) |
Oct 10, 2014 | 18.49 | 18.53 | 17.79 | 17.82 | 12,112,865 | -0.72(-3.88%) |
Oct 09, 2014 | 18.84 | 19.02 | 18.51 | 18.53 | 5,369,937 | -0.32(-1.71%) |
Oct 08, 2014 | 18.62 | 18.96 | 18.39 | 18.86 | 6,537,925 | +0.23(+1.25%) |
Oct 07, 2014 | 18.69 | 18.99 | 18.57 | 18.62 | 4,332,162 | -0.18(-0.96%) |
Oct 06, 2014 | 18.75 | 18.99 | 18.73 | 18.80 | 3,635,747 | +0.19(+1.01%) |
Oct 03, 2014 | 18.55 | 18.80 | 18.48 | 18.62 | 4,682,416 | +0.21(+1.12%) |
Oct 02, 2014 | 18.27 | 18.44 | 18.03 | 18.41 | 5,865,693 | +0.16(+0.89%) |
Oct 01, 2014 | 18.42 | 18.42 | 18.18 | 18.25 | 4,561,083 | -0.18(-0.97%) |
Sep 30, 2014 | 18.61 | 18.66 | 18.32 | 18.43 | 4,823,472 | -0.19(-1.01%) |
Sep 29, 2014 | 18.59 | 18.71 | 18.54 | 18.62 | 3,552,542 | -0.15(-0.81%) |
Sep 26, 2014 | 18.73 | 18.85 | 18.59 | 18.77 | 3,259,599 | +0.08(+0.43%) |
Sep 25, 2014 | 18.94 | 19.01 | 18.57 | 18.69 | 6,707,832 | -0.35(-1.84%) |
Sep 24, 2014 | 18.77 | 19.23 | 18.54 | 19.04 | 8,731,912 | -0.07(-0.38%) |
Sep 23, 2014 | 19.12 | 19.28 | 18.97 | 19.11 | 6,440,984 | -0.08(-0.42%) |
Sep 22, 2014 | 19.68 | 19.68 | 19.06 | 19.19 | 5,938,635 | -0.52(-2.64%) |
Sep 19, 2014 | 20.01 | 20.01 | 19.55 | 19.71 | 7,506,173 | -0.19(-0.95%) |
Sep 18, 2014 | 20.08 | 20.08 | 19.73 | 19.90 | 3,634,743 | -0.06(-0.32%) |
Sep 17, 2014 | 19.70 | 20.20 | 19.65 | 19.96 | 8,809,563 | +0.57(+2.92%) |
Sep 16, 2014 | 19.40 | 19.53 | 19.26 | 19.40 | 4,363,657 | -0.02(-0.09%) |
Sep 15, 2014 | 19.27 | 19.51 | 19.16 | 19.41 | 6,219,853 | +0.14(+0.75%) |
Sep 12, 2014 | 19.66 | 19.67 | 19.10 | 19.27 | 8,326,654 | -0.44(-2.23%) |
Sep 11, 2014 | 19.61 | 19.76 | 19.53 | 19.71 | 5,472,388 | -0.01(-0.05%) |
Sep 10, 2014 | 19.43 | 19.75 | 19.29 | 19.72 | 5,227,516 | +0.24(+1.24%) |
Sep 09, 2014 | 19.70 | 19.71 | 19.41 | 19.48 | 4,583,652 | +0.06(+0.32%) |
Sep 08, 2014 | 19.25 | 19.60 | 19.23 | 19.41 | 5,067,670 | +0.14(+0.75%) |
Sep 05, 2014 | 19.16 | 19.48 | 19.13 | 19.27 | 5,731,181 | +0.09(+0.47%) |
Sep 04, 2014 | 19.16 | 19.31 | 19.06 | 19.18 | 8,103,541 | +0.24(+1.28%) |
Sep 03, 2014 | 19.59 | 19.59 | 18.90 | 18.94 | 6,515,361 | -0.49(-2.54%) |