Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.95 | 23.03 | 22.37 | 22.39 | 62,386 | -0.50(-2.18%) |
Nov 26, 2014 | 23.02 | 22.89 | 22.89 | 22.89 | 224,405 | -0.08(-0.35%) |
Nov 25, 2014 | 22.91 | 23.10 | 22.56 | 22.97 | 231,228 | +0.04(+0.19%) |
Nov 24, 2014 | 22.69 | 23.02 | 22.53 | 22.93 | 167,753 | +0.40(+1.78%) |
Nov 21, 2014 | 22.78 | 22.99 | 22.24 | 22.53 | 249,840 | -0.04(-0.16%) |
Nov 20, 2014 | 22.44 | 22.70 | 22.38 | 22.56 | 122,796 | +0.07(+0.32%) |
Nov 19, 2014 | 22.79 | 22.81 | 22.36 | 22.49 | 76,715 | -0.34(-1.48%) |
Nov 18, 2014 | 22.88 | 23.06 | 22.78 | 22.83 | 65,247 | +0.00(+0.00%) |
Nov 17, 2014 | 22.88 | 23.02 | 22.73 | 22.83 | 72,635 | -0.05(-0.23%) |
Nov 14, 2014 | 23.13 | 23.29 | 22.84 | 22.88 | 135,615 | -0.23(-1.00%) |
Nov 13, 2014 | 23.51 | 23.51 | 23.07 | 23.11 | 82,202 | -0.46(-1.96%) |
Nov 12, 2014 | 23.22 | 23.62 | 23.21 | 23.58 | 190,735 | +0.36(+1.53%) |
Nov 11, 2014 | 22.92 | 23.35 | 22.85 | 23.22 | 186,621 | +0.47(+2.07%) |
Nov 10, 2014 | 23.60 | 23.81 | 22.73 | 22.75 | 241,656 | +0.26(+1.15%) |
Nov 07, 2014 | 22.04 | 22.55 | 21.96 | 22.49 | 121,637 | +0.37(+1.65%) |
Nov 06, 2014 | 22.03 | 22.21 | 22.03 | 22.13 | 57,085 | +0.13(+0.61%) |
Nov 05, 2014 | 21.99 | 22.58 | 21.91 | 21.99 | 143,653 | +0.10(+0.45%) |
Nov 04, 2014 | 21.92 | 22.00 | 21.60 | 21.89 | 76,670 | -0.14(-0.65%) |
Nov 03, 2014 | 22.16 | 22.40 | 21.96 | 22.04 | 114,232 | -0.04(-0.20%) |
Oct 31, 2014 | 22.15 | 22.26 | 22.03 | 22.08 | 213,661 | +0.09(+0.41%) |
Oct 30, 2014 | 21.77 | 22.19 | 21.43 | 21.99 | 136,631 | +0.18(+0.82%) |
Oct 29, 2014 | 21.88 | 21.97 | 21.58 | 21.81 | 153,217 | +0.01(+0.04%) |
Oct 28, 2014 | 21.37 | 21.85 | 21.05 | 21.80 | 162,450 | +0.48(+2.25%) |
Oct 27, 2014 | 21.06 | 21.32 | 21.18 | 21.32 | 43,037 | +0.14(+0.67%) |
Oct 24, 2014 | 21.01 | 21.33 | 21.01 | 21.18 | 78,829 | +0.27(+1.28%) |
Oct 23, 2014 | 21.00 | 21.19 | 20.77 | 20.91 | 93,968 | +0.07(+0.34%) |
Oct 22, 2014 | 21.49 | 21.57 | 20.81 | 20.84 | 111,148 | -0.70(-3.26%) |
Oct 21, 2014 | 21.37 | 21.59 | 21.00 | 21.55 | 132,250 | +0.19(+0.88%) |
Oct 20, 2014 | 21.13 | 21.36 | 21.01 | 21.36 | 139,795 | +0.21(+1.01%) |
Oct 17, 2014 | 21.37 | 21.37 | 20.57 | 21.15 | 227,378 | -0.08(-0.38%) |
Oct 16, 2014 | 20.71 | 21.37 | 20.14 | 21.23 | 218,317 | +0.29(+1.40%) |
Oct 15, 2014 | 20.80 | 20.95 | 20.56 | 20.93 | 131,056 | -0.19(-0.89%) |
Oct 14, 2014 | 20.48 | 21.15 | 20.46 | 21.12 | 169,460 | +0.73(+3.58%) |
Oct 13, 2014 | 19.90 | 20.48 | 19.90 | 20.39 | 81,864 | +0.50(+2.51%) |
Oct 10, 2014 | 19.63 | 20.39 | 19.62 | 19.89 | 82,706 | +0.14(+0.72%) |
Oct 09, 2014 | 20.20 | 20.20 | 19.65 | 19.75 | 61,003 | -0.45(-2.25%) |
Oct 08, 2014 | 19.78 | 20.34 | 19.52 | 20.20 | 280,833 | +0.35(+1.75%) |
Oct 07, 2014 | 19.77 | 19.96 | 19.69 | 19.85 | 75,450 | -0.06(-0.31%) |
Oct 06, 2014 | 19.97 | 20.02 | 19.84 | 19.92 | 66,328 | -0.04(-0.18%) |
Oct 03, 2014 | 20.12 | 20.12 | 19.82 | 19.95 | 107,556 | +0.02(+0.09%) |
Oct 02, 2014 | 19.49 | 20.03 | 19.49 | 19.93 | 121,839 | +0.39(+2.00%) |
Oct 01, 2014 | 19.50 | 19.69 | 19.37 | 19.54 | 200,985 | +0.00(+0.00%) |
Sep 30, 2014 | 19.60 | 19.69 | 19.52 | 19.54 | 172,257 | -0.10(-0.50%) |
Sep 29, 2014 | 19.57 | 19.71 | 19.50 | 19.64 | 102,031 | -0.13(-0.68%) |
Sep 26, 2014 | 19.48 | 19.84 | 19.43 | 19.77 | 104,922 | +0.30(+1.55%) |
Sep 25, 2014 | 19.53 | 19.59 | 19.25 | 19.47 | 77,730 | -0.16(-0.81%) |
Sep 24, 2014 | 19.53 | 19.75 | 19.51 | 19.63 | 70,423 | +0.10(+0.50%) |
Sep 23, 2014 | 19.44 | 19.68 | 19.39 | 19.53 | 93,709 | +0.07(+0.37%) |
Sep 22, 2014 | 19.71 | 19.86 | 19.40 | 19.46 | 55,610 | -0.36(-1.84%) |
Sep 19, 2014 | 20.36 | 20.52 | 19.75 | 19.83 | 174,152 | -0.51(-2.49%) |
Sep 18, 2014 | 20.36 | 20.43 | 20.21 | 20.33 | 29,587 | +0.20(+0.97%) |
Sep 17, 2014 | 20.13 | 20.36 | 20.00 | 20.14 | 64,942 | -0.03(-0.13%) |
Sep 16, 2014 | 20.23 | 20.28 | 19.99 | 20.16 | 106,193 | -0.06(-0.31%) |
Sep 15, 2014 | 20.48 | 20.48 | 20.06 | 20.23 | 68,356 | -0.20(-1.00%) |
Sep 12, 2014 | 20.54 | 20.71 | 20.19 | 20.43 | 56,086 | -0.23(-1.12%) |
Sep 11, 2014 | 20.45 | 20.72 | 20.45 | 20.66 | 67,812 | +0.16(+0.78%) |
Sep 10, 2014 | 20.24 | 20.55 | 20.24 | 20.50 | 51,842 | +0.32(+1.58%) |
Sep 09, 2014 | 20.25 | 20.36 | 20.01 | 20.18 | 65,897 | -0.14(-0.70%) |
Sep 08, 2014 | 20.11 | 20.32 | 20.05 | 20.32 | 79,682 | +0.14(+0.70%) |
Sep 05, 2014 | 20.07 | 20.25 | 19.99 | 20.18 | 71,341 | +0.00(+0.00%) |
Sep 04, 2014 | 20.31 | 20.48 | 20.16 | 20.18 | 65,909 | -0.12(-0.61%) |
Sep 03, 2014 | 20.59 | 20.64 | 20.27 | 20.31 | 47,830 | -0.26(-1.25%) |