Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.08 | 21.08 | 20.69 | 20.73 | 9,008 | -0.29(-1.39%) |
Nov 26, 2014 | 20.55 | 21.02 | 21.02 | 21.02 | 7,568 | +0.44(+2.12%) |
Nov 25, 2014 | 21.23 | 21.23 | 20.55 | 20.59 | 6,465 | -0.56(-2.65%) |
Nov 24, 2014 | 20.94 | 21.15 | 20.39 | 21.14 | 11,498 | +0.36(+1.73%) |
Nov 21, 2014 | 21.24 | 21.92 | 20.69 | 20.78 | 14,092 | -0.22(-1.06%) |
Nov 20, 2014 | 21.24 | 21.25 | 20.68 | 21.01 | 10,633 | -0.26(-1.23%) |
Nov 19, 2014 | 22.27 | 22.27 | 21.23 | 21.27 | 14,715 | -0.79(-3.58%) |
Nov 18, 2014 | 22.59 | 22.61 | 21.73 | 22.06 | 13,876 | -0.24(-1.07%) |
Nov 17, 2014 | 23.18 | 23.76 | 22.16 | 22.29 | 17,833 | -0.89(-3.83%) |
Nov 14, 2014 | 23.41 | 23.89 | 23.18 | 23.18 | 16,673 | -0.28(-1.18%) |
Nov 13, 2014 | 23.19 | 23.68 | 23.19 | 23.46 | 17,758 | +0.02(+0.10%) |
Nov 12, 2014 | 22.91 | 23.60 | 22.84 | 23.44 | 30,701 | -0.07(-0.29%) |
Nov 11, 2014 | 23.25 | 23.60 | 23.18 | 23.50 | 18,799 | +0.05(+0.23%) |
Nov 10, 2014 | 22.82 | 23.45 | 22.66 | 23.45 | 11,386 | +0.61(+2.67%) |
Nov 07, 2014 | 22.84 | 22.96 | 22.59 | 22.84 | 3,773 | -0.14(-0.63%) |
Nov 06, 2014 | 22.69 | 22.99 | 22.52 | 22.99 | 13,440 | +0.20(+0.87%) |
Nov 05, 2014 | 23.03 | 23.03 | 22.60 | 22.79 | 17,083 | -0.05(-0.20%) |
Nov 04, 2014 | 22.98 | 22.98 | 22.57 | 22.84 | 29,571 | -0.20(-0.86%) |
Nov 03, 2014 | 23.12 | 23.15 | 22.80 | 23.03 | 20,574 | +0.05(+0.23%) |
Oct 31, 2014 | 23.05 | 23.05 | 22.68 | 22.98 | 24,828 | +0.30(+1.34%) |
Oct 30, 2014 | 22.67 | 22.92 | 22.61 | 22.68 | 15,079 | -0.18(-0.77%) |
Oct 29, 2014 | 22.58 | 22.91 | 22.58 | 22.85 | 7,403 | +0.17(+0.74%) |
Oct 28, 2014 | 21.46 | 22.68 | 21.46 | 22.68 | 14,752 | +1.14(+5.30%) |
Oct 27, 2014 | 21.53 | 21.73 | 21.08 | 21.54 | 22,065 | -0.20(-0.91%) |
Oct 24, 2014 | 21.69 | 21.81 | 21.69 | 21.74 | 9,310 | -0.01(-0.03%) |
Oct 23, 2014 | 21.73 | 22.41 | 21.56 | 21.75 | 23,243 | +0.31(+1.46%) |
Oct 22, 2014 | 21.66 | 21.95 | 21.39 | 21.43 | 8,937 | -0.47(-2.15%) |
Oct 21, 2014 | 21.69 | 21.98 | 21.53 | 21.91 | 11,167 | +0.24(+1.09%) |
Oct 20, 2014 | 21.93 | 21.73 | 21.46 | 21.67 | 21,526 | -0.06(-0.28%) |
Oct 17, 2014 | 22.60 | 22.60 | 21.66 | 21.73 | 30,644 | -0.55(-2.46%) |
Oct 16, 2014 | 21.30 | 22.45 | 21.30 | 22.28 | 21,671 | +0.94(+4.43%) |
Oct 15, 2014 | 20.23 | 21.47 | 20.23 | 21.34 | 19,949 | +0.85(+4.16%) |
Oct 14, 2014 | 19.56 | 20.49 | 19.23 | 20.48 | 25,430 | +1.23(+6.37%) |
Oct 13, 2014 | 18.85 | 19.41 | 18.42 | 19.26 | 27,059 | +0.13(+0.68%) |
Oct 10, 2014 | 18.94 | 19.55 | 18.80 | 19.13 | 19,654 | -0.02(-0.12%) |
Oct 09, 2014 | 19.80 | 19.81 | 19.16 | 19.15 | 17,202 | -0.61(-3.08%) |
Oct 08, 2014 | 20.03 | 20.20 | 19.17 | 19.76 | 19,676 | -0.18(-0.92%) |
Oct 07, 2014 | 20.01 | 20.35 | 19.89 | 19.94 | 17,187 | -0.20(-0.98%) |
Oct 06, 2014 | 20.18 | 20.47 | 20.06 | 20.14 | 17,254 | -0.14(-0.71%) |
Oct 03, 2014 | 19.90 | 20.47 | 19.90 | 20.28 | 26,136 | +0.73(+3.74%) |
Oct 02, 2014 | 18.83 | 19.72 | 18.83 | 19.55 | 17,179 | +0.82(+4.39%) |
Oct 01, 2014 | 19.93 | 19.93 | 18.67 | 18.73 | 21,937 | -1.12(-5.64%) |
Sep 30, 2014 | 20.12 | 20.42 | 19.84 | 19.85 | 20,610 | -0.30(-1.47%) |
Sep 29, 2014 | 20.54 | 20.66 | 19.95 | 20.15 | 9,441 | -0.39(-1.89%) |
Sep 26, 2014 | 20.09 | 20.61 | 19.90 | 20.54 | 13,635 | +0.53(+2.66%) |
Sep 25, 2014 | 20.86 | 20.86 | 19.96 | 20.00 | 17,538 | -0.82(-3.95%) |
Sep 24, 2014 | 20.92 | 21.16 | 20.57 | 20.82 | 14,201 | -0.02(-0.11%) |
Sep 23, 2014 | 21.51 | 21.51 | 20.49 | 20.85 | 25,871 | -0.61(-2.84%) |
Sep 22, 2014 | 21.67 | 21.91 | 21.38 | 21.46 | 16,986 | -0.21(-0.98%) |
Sep 19, 2014 | 21.97 | 22.09 | 21.59 | 21.67 | 14,563 | -0.24(-1.08%) |
Sep 18, 2014 | 21.81 | 22.28 | 21.81 | 21.91 | 7,622 | +0.14(+0.63%) |
Sep 17, 2014 | 21.98 | 22.08 | 21.77 | 21.77 | 6,497 | -0.14(-0.63%) |
Sep 16, 2014 | 22.02 | 22.04 | 21.74 | 21.91 | 11,766 | -0.14(-0.62%) |
Sep 15, 2014 | 22.57 | 22.61 | 21.90 | 22.04 | 21,528 | -0.14(-0.62%) |
Sep 12, 2014 | 22.39 | 22.52 | 22.16 | 22.18 | 10,246 | -0.35(-1.55%) |
Sep 11, 2014 | 22.26 | 22.64 | 22.10 | 22.53 | 19,115 | +0.09(+0.41%) |
Sep 10, 2014 | 22.39 | 22.61 | 22.08 | 22.44 | 19,195 | -0.04(-0.17%) |
Sep 09, 2014 | 23.11 | 23.11 | 22.39 | 22.48 | 13,621 | -0.56(-2.45%) |
Sep 08, 2014 | 22.77 | 23.22 | 22.70 | 23.04 | 16,460 | +0.19(+0.83%) |
Sep 05, 2014 | 22.93 | 23.15 | 22.70 | 22.85 | 12,223 | -0.18(-0.79%) |
Sep 04, 2014 | 23.07 | 23.38 | 22.90 | 23.03 | 8,574 | -0.06(-0.26%) |
Sep 03, 2014 | 23.10 | 23.18 | 23.07 | 23.09 | 11,319 | +0.06(+0.26%) |