Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.24 | 23.24 | 22.97 | 23.12 | 24,980 | -0.19(-0.82%) |
Nov 26, 2014 | 23.31 | 23.31 | 23.31 | 0 | +0.41(+1.81%) | |
Nov 25, 2014 | 23.08 | 23.08 | 22.85 | 22.89 | 118,785 | +0.11(+0.48%) |
Nov 24, 2014 | 22.96 | 22.96 | 22.78 | 22.79 | 84,732 | -0.11(-0.50%) |
Nov 21, 2014 | 22.96 | 23.04 | 22.89 | 22.90 | 153,772 | +0.47(+2.10%) |
Nov 20, 2014 | 22.64 | 22.64 | 22.43 | 22.43 | 89,976 | -0.23(-1.02%) |
Nov 19, 2014 | 22.56 | 22.72 | 22.55 | 22.66 | 69,029 | +0.14(+0.60%) |
Nov 18, 2014 | 22.66 | 22.66 | 22.47 | 22.52 | 117,357 | -0.39(-1.68%) |
Nov 17, 2014 | 23.39 | 22.90 | 22.91 | 62,339 | -0.48(-2.03%) | |
Nov 14, 2014 | 23.34 | 23.42 | 23.19 | 23.39 | 125,164 | +0.26(+1.10%) |
Nov 13, 2014 | 23.03 | 23.20 | 23.03 | 23.13 | 209,427 | +0.34(+1.49%) |
Nov 12, 2014 | 22.77 | 22.88 | 22.77 | 22.79 | 313,773 | +0.29(+1.31%) |
Nov 11, 2014 | 22.46 | 22.55 | 22.45 | 22.50 | 68,411 | +0.16(+0.69%) |
Nov 10, 2014 | 22.41 | 22.43 | 22.30 | 22.34 | 99,829 | +0.21(+0.95%) |
Nov 07, 2014 | 22.19 | 22.25 | 22.05 | 22.13 | 145,512 | -0.18(-0.81%) |
Nov 06, 2014 | 22.36 | 22.50 | 22.22 | 22.31 | 73,269 | +0.17(+0.77%) |
Nov 05, 2014 | 22.34 | 22.34 | 22.09 | 22.14 | 137,621 | +0.09(+0.41%) |
Nov 04, 2014 | 22.05 | 22.21 | 22.00 | 22.05 | 90,843 | -0.14(-0.63%) |
Nov 03, 2014 | 22.19 | 22.29 | 22.17 | 22.19 | 122,406 | -0.09(-0.40%) |
Oct 31, 2014 | 22.20 | 22.35 | 22.20 | 22.28 | 43,336 | +0.20(+0.91%) |
Oct 30, 2014 | 22.13 | 22.13 | 21.85 | 22.08 | 131,533 | -0.06(-0.27%) |
Oct 29, 2014 | 22.28 | 22.28 | 22.01 | 22.14 | 230,453 | +0.14(+0.64%) |
Oct 28, 2014 | 21.87 | 22.01 | 21.83 | 22.00 | 354,508 | +0.46(+2.14%) |
Oct 27, 2014 | 21.55 | 21.63 | 21.50 | 21.54 | 53,624 | -0.09(-0.42%) |
Oct 24, 2014 | 21.55 | 21.75 | 21.54 | 21.63 | 106,739 | -0.08(-0.37%) |
Oct 23, 2014 | 21.73 | 21.84 | 21.67 | 21.71 | 165,695 | +0.25(+1.16%) |
Oct 22, 2014 | 21.59 | 21.68 | 21.43 | 21.46 | 111,545 | +0.07(+0.33%) |
Oct 21, 2014 | 21.19 | 21.43 | 21.19 | 21.39 | 100,864 | +0.28(+1.30%) |
Oct 20, 2014 | 21.15 | 21.20 | 21.05 | 21.11 | 108,012 | -0.26(-1.22%) |
Oct 17, 2014 | 20.77 | 20.77 | 20.77 | 21.38 | 88,962 | -0.14(-0.67%) |
Oct 16, 2014 | 21.44 | 21.61 | 21.35 | 21.52 | 476,647 | -0.02(-0.09%) |
Oct 15, 2014 | 21.68 | 21.68 | 21.21 | 21.54 | 255,900 | +0.29(+1.37%) |
Oct 14, 2014 | 21.25 | 21.34 | 21.13 | 21.25 | 94,517 | -0.19(-0.89%) |
Oct 13, 2014 | 21.76 | 21.76 | 21.44 | 21.44 | 51,647 | +0.45(+2.14%) |
Oct 10, 2014 | 21.24 | 21.24 | 20.95 | 20.99 | 68,555 | -0.43(-2.01%) |
Oct 09, 2014 | 21.66 | 21.72 | 21.40 | 21.42 | 49,793 | +0.11(+0.52%) |
Oct 08, 2014 | 21.31 | 21.34 | 21.05 | 21.31 | 128,454 | +0.17(+0.80%) |
Oct 07, 2014 | 21.16 | 21.23 | 21.03 | 21.14 | 56,718 | +0.04(+0.17%) |
Oct 06, 2014 | 21.02 | 21.18 | 21.02 | 21.11 | 57,140 | -0.07(-0.31%) |
Oct 03, 2014 | 21.33 | 21.33 | 21.11 | 21.17 | 74,243 | +0.90(+4.44%) |
Oct 02, 2014 | 20.21 | 20.27 | 19.84 | 20.27 | 147,777 | +0.01(+0.05%) |
Oct 01, 2014 | 20.57 | 20.57 | 20.18 | 20.26 | 92,151 | -0.27(-1.32%) |
Sep 30, 2014 | 20.57 | 20.70 | 20.53 | 20.53 | 100,692 | -0.17(-0.82%) |
Sep 29, 2014 | 20.68 | 20.78 | 20.40 | 20.70 | 220,839 | -0.62(-2.91%) |
Sep 26, 2014 | 21.11 | 21.32 | 21.11 | 21.32 | 64,727 | +0.36(+1.72%) |
Sep 25, 2014 | 21.21 | 21.21 | 20.90 | 20.96 | 75,833 | -0.61(-2.83%) |
Sep 24, 2014 | 21.39 | 21.60 | 21.39 | 21.57 | 719,427 | +0.30(+1.41%) |
Sep 23, 2014 | 21.53 | 21.53 | 21.25 | 21.27 | 618,067 | +0.02(+0.09%) |
Sep 22, 2014 | 21.37 | 21.48 | 21.24 | 21.25 | 86,570 | -0.62(-2.86%) |
Sep 19, 2014 | 21.98 | 21.98 | 21.82 | 21.88 | 171,313 | +0.45(+2.08%) |
Sep 18, 2014 | 21.56 | 21.61 | 21.40 | 21.43 | 395,009 | -0.14(-0.67%) |
Sep 17, 2014 | 21.73 | 21.73 | 21.56 | 21.57 | 106,928 | -0.35(-1.57%) |
Sep 16, 2014 | 21.59 | 22.05 | 21.59 | 21.92 | 142,457 | +0.25(+1.13%) |
Sep 15, 2014 | 21.78 | 21.81 | 21.66 | 21.68 | 28,933 | -0.25(-1.12%) |
Sep 12, 2014 | 21.86 | 21.95 | 21.82 | 21.92 | 63,057 | -0.14(-0.63%) |
Sep 11, 2014 | 21.98 | 22.08 | 21.98 | 22.06 | 81,379 | +0.17(+0.78%) |
Sep 10, 2014 | 22.07 | 22.07 | 21.83 | 21.89 | 41,906 | -0.06(-0.27%) |
Sep 09, 2014 | 22.11 | 22.11 | 21.92 | 21.95 | 27,985 | -0.10(-0.45%) |
Sep 08, 2014 | 22.19 | 22.19 | 22.02 | 22.05 | 68,508 | -0.33(-1.47%) |
Sep 05, 2014 | 22.33 | 22.40 | 22.33 | 22.38 | 41,880 | +0.13(+0.58%) |
Sep 04, 2014 | 22.48 | 22.48 | 22.25 | 22.25 | 27,807 | -0.41(-1.79%) |
Sep 03, 2014 | 22.72 | 22.99 | 22.57 | 22.66 | 81,451 | +0.73(+3.31%) |