Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.87 | 21.02 | 20.57 | 21.01 | 1,680,285 | +0.27(+1.29%) |
Nov 26, 2014 | 20.64 | 20.74 | 20.74 | 20.74 | 1,745,092 | -0.11(-0.54%) |
Nov 25, 2014 | 21.32 | 21.59 | 20.74 | 20.85 | 2,852,242 | -0.50(-2.36%) |
Nov 24, 2014 | 21.14 | 21.39 | 21.06 | 21.36 | 3,509,893 | +0.16(+0.77%) |
Nov 21, 2014 | 21.10 | 21.80 | 21.10 | 21.19 | 7,192,174 | +0.79(+3.86%) |
Nov 20, 2014 | 20.13 | 20.63 | 20.01 | 20.41 | 3,095,272 | +0.20(+1.01%) |
Nov 19, 2014 | 21.04 | 21.04 | 20.16 | 20.20 | 2,942,098 | -0.51(-2.46%) |
Nov 18, 2014 | 20.71 | 20.84 | 20.29 | 20.71 | 3,708,544 | -0.31(-1.46%) |
Nov 17, 2014 | 21.12 | 21.16 | 20.86 | 21.02 | 3,099,353 | -0.45(-2.11%) |
Nov 14, 2014 | 21.31 | 21.65 | 21.10 | 21.47 | 3,177,512 | +0.22(+1.03%) |
Nov 13, 2014 | 21.07 | 21.35 | 21.05 | 21.25 | 3,905,205 | +0.21(+1.00%) |
Nov 12, 2014 | 20.79 | 21.07 | 20.78 | 21.04 | 3,049,731 | -0.02(-0.12%) |
Nov 11, 2014 | 20.44 | 21.12 | 20.41 | 21.07 | 5,830,690 | +0.68(+3.33%) |
Nov 10, 2014 | 19.83 | 20.68 | 19.83 | 20.39 | 4,851,579 | +0.34(+1.70%) |
Nov 07, 2014 | 19.68 | 20.30 | 19.68 | 20.05 | 4,231,624 | +0.07(+0.36%) |
Nov 06, 2014 | 20.19 | 20.42 | 19.68 | 19.98 | 7,286,158 | +0.23(+1.19%) |
Nov 05, 2014 | 19.64 | 19.90 | 19.50 | 19.74 | 9,043,694 | -0.87(-4.22%) |
Nov 04, 2014 | 21.17 | 21.25 | 20.09 | 20.61 | 6,530,032 | -0.89(-4.16%) |
Nov 03, 2014 | 21.94 | 21.95 | 21.40 | 21.50 | 3,618,855 | -0.46(-2.10%) |
Oct 31, 2014 | 21.70 | 22.01 | 21.69 | 21.97 | 4,966,676 | +0.63(+2.96%) |
Oct 30, 2014 | 20.77 | 21.37 | 20.77 | 21.34 | 3,526,668 | +0.17(+0.80%) |
Oct 29, 2014 | 21.04 | 21.41 | 21.01 | 21.17 | 5,146,709 | +0.49(+2.39%) |
Oct 28, 2014 | 20.50 | 20.71 | 20.09 | 20.67 | 3,055,682 | +0.31(+1.51%) |
Oct 27, 2014 | 20.52 | 20.74 | 20.74 | 20.36 | 2,221,775 | -0.37(-1.80%) |
Oct 24, 2014 | 20.61 | 20.92 | 20.47 | 20.74 | 1,774,421 | +0.00(+0.00%) |
Oct 23, 2014 | 20.78 | 21.02 | 20.51 | 20.74 | 2,531,914 | +0.03(+0.16%) |
Oct 22, 2014 | 21.00 | 21.43 | 20.64 | 20.70 | 3,457,341 | -0.28(-1.35%) |
Oct 21, 2014 | 20.74 | 20.99 | 20.47 | 20.99 | 4,594,598 | +0.31(+1.49%) |
Oct 20, 2014 | 20.61 | 20.74 | 20.48 | 20.68 | 3,118,133 | +0.05(+0.24%) |
Oct 17, 2014 | 20.61 | 21.12 | 20.57 | 20.63 | 4,810,022 | +0.31(+1.51%) |
Oct 16, 2014 | 19.07 | 20.53 | 19.06 | 20.32 | 7,728,442 | +0.81(+4.15%) |
Oct 15, 2014 | 19.08 | 19.74 | 19.02 | 19.51 | 4,383,901 | +0.08(+0.42%) |
Oct 14, 2014 | 19.22 | 19.83 | 19.18 | 19.43 | 6,422,367 | +0.20(+1.05%) |
Oct 13, 2014 | 19.87 | 20.13 | 19.22 | 19.23 | 4,704,246 | -0.71(-3.57%) |
Oct 10, 2014 | 20.17 | 20.47 | 19.91 | 19.94 | 2,893,291 | -0.44(-2.14%) |
Oct 09, 2014 | 20.95 | 21.13 | 20.36 | 20.38 | 5,165,054 | -0.57(-2.74%) |
Oct 08, 2014 | 20.49 | 21.23 | 20.19 | 20.95 | 6,173,950 | +0.64(+3.15%) |
Oct 07, 2014 | 20.12 | 20.64 | 20.04 | 20.32 | 4,929,428 | -0.42(-2.03%) |
Oct 06, 2014 | 20.89 | 21.26 | 20.70 | 20.74 | 5,786,839 | +0.66(+3.31%) |
Oct 03, 2014 | 19.99 | 20.29 | 19.70 | 20.07 | 4,916,668 | -0.01(-0.04%) |
Oct 02, 2014 | 20.56 | 20.76 | 19.55 | 20.08 | 9,216,544 | -0.50(-2.44%) |
Oct 01, 2014 | 20.84 | 20.98 | 20.27 | 20.58 | 7,944,727 | -0.70(-3.27%) |
Sep 30, 2014 | 20.88 | 22.12 | 20.05 | 21.28 | 15,944,941 | +0.45(+2.18%) |
Sep 29, 2014 | 21.33 | 21.33 | 20.80 | 20.83 | 5,387,068 | -0.62(-2.91%) |
Sep 26, 2014 | 21.46 | 21.76 | 21.42 | 21.45 | 5,785,908 | +0.32(+1.49%) |
Sep 25, 2014 | 21.53 | 21.70 | 21.11 | 21.13 | 5,207,936 | -0.62(-2.86%) |
Sep 24, 2014 | 21.47 | 21.97 | 21.47 | 21.76 | 5,731,656 | +0.26(+1.20%) |
Sep 23, 2014 | 21.15 | 21.57 | 21.06 | 21.50 | 5,961,716 | +0.11(+0.53%) |
Sep 22, 2014 | 21.56 | 21.66 | 21.09 | 21.38 | 6,654,961 | -0.52(-2.37%) |
Sep 19, 2014 | 22.44 | 22.72 | 21.66 | 21.90 | 5,495,125 | -0.24(-1.10%) |
Sep 18, 2014 | 21.89 | 22.71 | 21.76 | 22.14 | 7,371,864 | +0.52(+2.40%) |
Sep 17, 2014 | 20.89 | 21.87 | 20.84 | 21.63 | 10,725,807 | +0.28(+1.33%) |
Sep 16, 2014 | 21.25 | 21.38 | 20.70 | 21.34 | 20,029,080 | -0.57(-2.62%) |
Sep 15, 2014 | 22.22 | 22.35 | 21.54 | 21.92 | 6,161,620 | -0.54(-2.41%) |
Sep 12, 2014 | 22.70 | 22.74 | 22.36 | 22.46 | 3,072,440 | -0.19(-0.82%) |
Sep 11, 2014 | 22.31 | 23.05 | 22.30 | 22.65 | 4,061,085 | +0.15(+0.68%) |
Sep 10, 2014 | 22.52 | 22.55 | 22.21 | 22.49 | 6,695,245 | -0.19(-0.86%) |
Sep 09, 2014 | 22.56 | 22.84 | 22.52 | 22.69 | 4,787,368 | -0.04(-0.18%) |
Sep 08, 2014 | 22.66 | 22.90 | 22.57 | 22.73 | 7,796,241 | -0.02(-0.11%) |
Sep 05, 2014 | 22.73 | 22.75 | 22.39 | 22.75 | 3,836,987 | +0.17(+0.75%) |
Sep 04, 2014 | 22.10 | 22.90 | 22.04 | 22.58 | 8,687,835 | +0.49(+2.24%) |
Sep 03, 2014 | 22.26 | 22.60 | 21.90 | 22.09 | 4,072,279 | -0.02(-0.11%) |