Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.27 | 20.27 | 20.01 | 20.01 | 11,654 | -0.11(-0.56%) |
Nov 26, 2014 | 20.09 | 20.12 | 20.12 | 20.12 | 3,878 | +0.09(+0.43%) |
Nov 25, 2014 | 20.12 | 20.15 | 20.01 | 20.03 | 58,627 | +0.00(+0.01%) |
Nov 24, 2014 | 19.93 | 20.03 | 19.92 | 20.03 | 7,362 | +0.20(+1.03%) |
Nov 21, 2014 | 20.15 | 20.15 | 19.74 | 19.83 | 64,626 | +0.11(+0.55%) |
Nov 20, 2014 | 19.71 | 19.73 | 19.71 | 19.72 | 8,477 | +0.10(+0.48%) |
Nov 19, 2014 | 19.62 | 19.68 | 19.51 | 19.63 | 14,552 | -0.21(-1.08%) |
Nov 18, 2014 | 19.82 | 19.85 | 19.79 | 19.84 | 12,387 | +0.16(+0.82%) |
Nov 17, 2014 | 19.79 | 19.85 | 19.66 | 19.68 | 28,301 | -0.17(-0.84%) |
Nov 14, 2014 | 19.86 | 19.89 | 19.82 | 19.85 | 21,207 | -0.02(-0.10%) |
Nov 13, 2014 | 20.06 | 20.06 | 19.85 | 19.87 | 10,533 | -0.18(-0.91%) |
Nov 12, 2014 | 19.87 | 20.05 | 19.87 | 20.05 | 60,726 | +0.11(+0.57%) |
Nov 11, 2014 | 19.91 | 19.96 | 19.89 | 19.93 | 511,081 | +0.09(+0.43%) |
Nov 10, 2014 | 19.83 | 19.92 | 19.82 | 19.85 | 7,680 | +0.08(+0.41%) |
Nov 07, 2014 | 19.75 | 19.79 | 19.70 | 19.77 | 38,690 | +0.01(+0.03%) |
Nov 06, 2014 | 19.75 | 19.77 | 19.63 | 19.76 | 16,859 | +0.05(+0.26%) |
Nov 05, 2014 | 19.84 | 19.97 | 19.70 | 19.71 | 7,228 | +0.07(+0.36%) |
Nov 04, 2014 | 19.76 | 19.76 | 19.61 | 19.64 | 8,068 | -0.10(-0.52%) |
Nov 03, 2014 | 19.87 | 19.93 | 19.71 | 19.74 | 15,381 | -0.09(-0.46%) |
Oct 31, 2014 | 19.79 | 19.83 | 19.76 | 19.83 | 2,902 | +0.25(+1.29%) |
Oct 30, 2014 | 19.28 | 19.58 | 19.28 | 19.58 | 9,979 | +0.16(+0.85%) |
Oct 29, 2014 | 19.40 | 19.43 | 19.26 | 19.41 | 29,550 | -0.01(-0.07%) |
Oct 28, 2014 | 18.97 | 19.43 | 18.97 | 19.43 | 13,995 | +0.60(+3.16%) |
Oct 27, 2014 | 18.81 | 18.84 | 18.81 | 18.83 | 3,709 | -0.02(-0.11%) |
Oct 24, 2014 | 18.82 | 18.85 | 18.80 | 18.85 | 4,979 | +0.03(+0.15%) |
Oct 23, 2014 | 18.69 | 18.95 | 18.69 | 18.82 | 11,837 | +0.27(+1.47%) |
Oct 22, 2014 | 18.83 | 18.88 | 18.55 | 18.55 | 28,199 | -0.22(-1.16%) |
Oct 21, 2014 | 18.56 | 18.77 | 18.56 | 18.77 | 138,367 | +0.30(+1.60%) |
Oct 20, 2014 | 18.39 | 18.48 | 18.37 | 18.48 | 15,138 | +0.17(+0.93%) |
Oct 17, 2014 | 18.54 | 18.54 | 18.24 | 18.31 | 46,649 | -0.05(-0.26%) |
Oct 16, 2014 | 17.99 | 18.44 | 17.91 | 18.35 | 67,732 | +0.45(+2.50%) |
Oct 15, 2014 | 17.71 | 17.99 | 17.65 | 17.91 | 101,292 | -0.00(-0.02%) |
Oct 14, 2014 | 17.99 | 18.09 | 17.82 | 17.91 | 33,894 | +0.17(+0.95%) |
Oct 13, 2014 | 17.85 | 18.02 | 17.71 | 17.74 | 34,504 | -0.21(-1.14%) |
Oct 10, 2014 | 18.01 | 18.10 | 17.87 | 17.95 | 18,005 | -0.11(-0.61%) |
Oct 09, 2014 | 18.53 | 18.53 | 18.06 | 18.06 | 20,117 | -0.36(-1.96%) |
Oct 08, 2014 | 18.16 | 18.45 | 18.09 | 18.42 | 7,592 | +0.26(+1.44%) |
Oct 07, 2014 | 18.39 | 18.41 | 18.16 | 18.16 | 12,341 | -0.42(-2.24%) |
Oct 06, 2014 | 18.71 | 18.71 | 18.52 | 18.57 | 15,011 | -0.10(-0.51%) |
Oct 03, 2014 | 18.78 | 18.82 | 18.42 | 18.67 | 21,848 | +0.19(+1.01%) |
Oct 02, 2014 | 18.30 | 18.54 | 18.27 | 18.48 | 25,844 | +0.15(+0.81%) |
Oct 01, 2014 | 18.43 | 18.50 | 18.29 | 18.33 | 30,452 | -0.29(-1.54%) |
Sep 30, 2014 | 18.74 | 18.74 | 18.60 | 18.62 | 20,826 | -0.15(-0.82%) |
Sep 29, 2014 | 18.65 | 18.77 | 18.65 | 18.77 | 2,260 | -0.09(-0.50%) |
Sep 26, 2014 | 18.75 | 18.87 | 18.75 | 18.86 | 2,969 | +0.17(+0.91%) |
Sep 25, 2014 | 18.98 | 18.98 | 18.69 | 18.69 | 623,013 | -0.32(-1.69%) |
Sep 24, 2014 | 18.81 | 19.01 | 18.81 | 19.01 | 52,767 | +0.12(+0.64%) |
Sep 23, 2014 | 19.07 | 19.07 | 18.89 | 18.89 | 6,992 | -0.16(-0.86%) |
Sep 22, 2014 | 19.05 | 19.06 | 19.05 | 19.06 | 2,863 | -0.24(-1.26%) |
Sep 19, 2014 | 19.42 | 19.43 | 19.30 | 19.30 | 1,039,096 | -0.20(-1.04%) |
Sep 18, 2014 | 19.54 | 19.56 | 19.50 | 19.50 | 4,644 | -0.01(-0.06%) |
Sep 17, 2014 | 19.42 | 19.52 | 19.42 | 19.52 | 92,033 | +0.11(+0.59%) |
Sep 16, 2014 | 19.27 | 19.40 | 19.27 | 19.40 | 4,524 | -0.09(-0.47%) |
Sep 15, 2014 | 19.49 | 19.49 | 19.49 | 19.49 | 1,878 | -0.10(-0.51%) |
Sep 12, 2014 | 19.68 | 19.61 | 19.59 | 19.59 | 2,462 | -0.02(-0.10%) |
Sep 11, 2014 | 19.61 | 19.61 | 19.61 | 19.61 | 1,245 | -0.02(-0.10%) |
Sep 10, 2014 | 19.51 | 19.63 | 19.48 | 19.63 | 12,695 | +0.04(+0.22%) |
Sep 09, 2014 | 19.64 | 19.64 | 19.59 | 19.59 | 2,925 | -0.14(-0.69%) |
Sep 08, 2014 | 19.68 | 19.73 | 19.68 | 19.73 | 4,266 | +0.05(+0.24%) |
Sep 05, 2014 | 19.64 | 19.68 | 19.64 | 19.68 | 6,070 | -0.17(-0.86%) |
Sep 04, 2014 | 19.85 | 19.85 | 19.85 | 19.85 | 3,155 | +0.02(+0.09%) |
Sep 03, 2014 | 19.83 | 19.83 | 19.83 | 19.83 | 866 | -0.05(-0.24%) |