Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.38 | 25.45 | 24.35 | 24.69 | 3,192,374 | +0.49(+2.03%) |
Nov 26, 2014 | 23.95 | 24.20 | 24.20 | 24.20 | 3,936,499 | +0.18(+0.77%) |
Nov 25, 2014 | 24.44 | 24.68 | 23.81 | 24.02 | 6,685,521 | +0.11(+0.45%) |
Nov 24, 2014 | 23.91 | 24.20 | 23.74 | 23.91 | 3,645,281 | +0.06(+0.25%) |
Nov 21, 2014 | 23.87 | 24.09 | 23.70 | 23.85 | 3,439,181 | +0.25(+1.05%) |
Nov 20, 2014 | 23.11 | 23.64 | 23.11 | 23.60 | 2,806,797 | +0.20(+0.87%) |
Nov 19, 2014 | 23.37 | 23.45 | 23.01 | 23.40 | 4,061,576 | +0.23(+0.97%) |
Nov 18, 2014 | 22.79 | 23.37 | 22.79 | 23.17 | 3,744,907 | +0.35(+1.52%) |
Nov 17, 2014 | 23.05 | 23.40 | 22.81 | 22.83 | 4,236,219 | -0.25(-1.09%) |
Nov 14, 2014 | 22.68 | 23.10 | 22.65 | 23.08 | 3,044,105 | +0.18(+0.77%) |
Nov 13, 2014 | 22.68 | 22.97 | 22.62 | 22.90 | 3,925,507 | +0.27(+1.21%) |
Nov 12, 2014 | 22.68 | 22.83 | 22.55 | 22.63 | 3,371,411 | -0.14(-0.59%) |
Nov 11, 2014 | 22.81 | 23.01 | 22.63 | 22.76 | 2,776,785 | -0.05(-0.24%) |
Nov 10, 2014 | 22.75 | 22.85 | 22.46 | 22.82 | 3,527,645 | +0.16(+0.72%) |
Nov 07, 2014 | 22.61 | 22.92 | 22.53 | 22.66 | 4,739,415 | +0.00(+0.00%) |
Nov 06, 2014 | 22.11 | 22.84 | 22.07 | 22.66 | 7,691,424 | +0.65(+2.95%) |
Nov 05, 2014 | 21.84 | 22.31 | 21.71 | 22.01 | 5,341,278 | +0.41(+1.88%) |
Nov 04, 2014 | 21.93 | 22.05 | 21.41 | 21.60 | 5,476,399 | -0.48(-2.16%) |
Nov 03, 2014 | 21.87 | 22.34 | 21.84 | 22.08 | 5,704,962 | +0.25(+1.16%) |
Oct 31, 2014 | 21.62 | 21.92 | 21.41 | 21.83 | 7,333,993 | +0.62(+2.93%) |
Oct 30, 2014 | 20.73 | 21.46 | 20.59 | 21.20 | 6,045,341 | +0.46(+2.21%) |
Oct 29, 2014 | 21.05 | 21.66 | 20.33 | 20.75 | 15,630,552 | +1.06(+5.40%) |
Oct 28, 2014 | 18.69 | 19.79 | 18.49 | 19.68 | 13,876,660 | +1.17(+6.31%) |
Oct 27, 2014 | 18.58 | 18.69 | 18.69 | 18.51 | 3,293,897 | -0.18(-0.96%) |
Oct 24, 2014 | 18.90 | 18.93 | 18.56 | 18.69 | 3,021,582 | -0.14(-0.76%) |
Oct 23, 2014 | 18.84 | 19.02 | 18.52 | 18.84 | 4,686,700 | +0.17(+0.91%) |
Oct 22, 2014 | 18.97 | 19.24 | 18.64 | 18.67 | 7,697,737 | -0.22(-1.14%) |
Oct 21, 2014 | 18.38 | 19.07 | 18.38 | 18.88 | 4,206,680 | +0.55(+2.99%) |
Oct 20, 2014 | 18.07 | 18.28 | 18.07 | 18.34 | 4,243,545 | +0.18(+0.99%) |
Oct 17, 2014 | 18.22 | 18.64 | 18.05 | 18.16 | 5,387,232 | +0.21(+1.18%) |
Oct 16, 2014 | 17.44 | 18.33 | 17.41 | 17.94 | 6,966,032 | +0.08(+0.45%) |
Oct 15, 2014 | 17.81 | 17.95 | 16.95 | 17.86 | 8,726,505 | -0.14(-0.77%) |
Oct 14, 2014 | 17.63 | 18.11 | 17.63 | 18.00 | 7,661,219 | +0.37(+2.09%) |
Oct 13, 2014 | 18.16 | 18.47 | 17.59 | 17.63 | 7,419,581 | -0.49(-2.68%) |
Oct 10, 2014 | 18.75 | 18.86 | 18.10 | 18.12 | 7,044,867 | -0.67(-3.56%) |
Oct 09, 2014 | 19.65 | 19.66 | 18.73 | 18.79 | 9,252,302 | -0.93(-4.72%) |
Oct 08, 2014 | 19.57 | 19.82 | 19.08 | 19.72 | 5,676,985 | +0.09(+0.46%) |
Oct 07, 2014 | 19.89 | 19.97 | 19.48 | 19.63 | 6,087,782 | -0.38(-1.89%) |
Oct 06, 2014 | 20.21 | 20.47 | 19.98 | 20.01 | 3,393,118 | -0.06(-0.31%) |
Oct 03, 2014 | 20.20 | 20.30 | 19.94 | 20.07 | 4,389,824 | +0.00(+0.00%) |
Oct 02, 2014 | 19.80 | 20.28 | 19.51 | 20.07 | 5,147,916 | +0.21(+1.04%) |
Oct 01, 2014 | 20.19 | 20.28 | 19.73 | 19.86 | 5,441,782 | -0.43(-2.10%) |
Sep 30, 2014 | 20.58 | 20.62 | 20.05 | 20.29 | 4,345,182 | -0.33(-1.59%) |
Sep 29, 2014 | 20.64 | 20.86 | 20.49 | 20.62 | 2,980,455 | -0.27(-1.29%) |
Sep 26, 2014 | 20.84 | 21.05 | 20.68 | 20.89 | 2,697,343 | +0.04(+0.22%) |
Sep 25, 2014 | 20.95 | 21.05 | 20.60 | 20.84 | 3,280,525 | -0.17(-0.79%) |
Sep 24, 2014 | 21.14 | 21.21 | 20.72 | 21.01 | 5,592,800 | -0.20(-0.95%) |
Sep 23, 2014 | 21.47 | 21.49 | 21.02 | 21.21 | 3,920,324 | -0.39(-1.79%) |
Sep 22, 2014 | 21.47 | 21.60 | 21.27 | 21.60 | 4,189,222 | +0.12(+0.54%) |
Sep 19, 2014 | 22.15 | 22.15 | 21.42 | 21.48 | 7,711,872 | -0.54(-2.45%) |
Sep 18, 2014 | 22.25 | 22.31 | 22.01 | 22.02 | 2,805,893 | -0.09(-0.41%) |
Sep 17, 2014 | 22.29 | 22.45 | 22.01 | 22.11 | 1,836,668 | -0.12(-0.53%) |
Sep 16, 2014 | 21.87 | 22.43 | 21.80 | 22.22 | 3,536,915 | +0.42(+1.94%) |
Sep 15, 2014 | 22.08 | 22.13 | 21.75 | 21.80 | 2,634,135 | -0.30(-1.34%) |
Sep 12, 2014 | 22.47 | 22.47 | 21.98 | 22.10 | 3,906,423 | -0.37(-1.64%) |
Sep 11, 2014 | 22.28 | 22.64 | 22.27 | 22.47 | 2,104,510 | +0.02(+0.08%) |
Sep 10, 2014 | 22.21 | 22.64 | 22.21 | 22.45 | 3,293,229 | +0.14(+0.64%) |
Sep 09, 2014 | 22.46 | 22.52 | 22.20 | 22.31 | 4,027,159 | -0.15(-0.68%) |
Sep 08, 2014 | 22.61 | 22.80 | 22.32 | 22.46 | 3,012,617 | -0.17(-0.73%) |
Sep 05, 2014 | 23.02 | 23.15 | 22.54 | 22.62 | 4,141,976 | -0.56(-2.42%) |
Sep 04, 2014 | 23.32 | 23.46 | 23.01 | 23.19 | 4,791,510 | -0.06(-0.27%) |
Sep 03, 2014 | 23.20 | 23.28 | 23.02 | 23.25 | 2,467,380 | +0.13(+0.58%) |