Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.77 | 22.95 | 22.59 | 22.74 | 174,781 | -0.05(-0.23%) |
Nov 26, 2014 | 22.48 | 22.79 | 22.79 | 22.79 | 194,073 | +0.40(+1.81%) |
Nov 25, 2014 | 22.55 | 22.55 | 22.09 | 22.39 | 446,051 | -0.13(-0.60%) |
Nov 24, 2014 | 22.56 | 22.56 | 22.20 | 22.52 | 347,304 | -0.03(-0.14%) |
Nov 21, 2014 | 22.56 | 22.71 | 22.11 | 22.55 | 563,173 | +0.32(+1.43%) |
Nov 20, 2014 | 22.01 | 22.38 | 21.99 | 22.24 | 274,785 | +0.05(+0.23%) |
Nov 19, 2014 | 22.27 | 22.42 | 21.98 | 22.19 | 423,054 | -0.18(-0.83%) |
Nov 18, 2014 | 22.77 | 22.87 | 22.24 | 22.37 | 552,573 | -0.41(-1.82%) |
Nov 17, 2014 | 22.78 | 23.09 | 22.64 | 22.78 | 512,855 | +0.02(+0.08%) |
Nov 14, 2014 | 22.58 | 22.79 | 22.36 | 22.76 | 327,778 | +0.13(+0.59%) |
Nov 13, 2014 | 22.34 | 23.03 | 22.29 | 22.63 | 1,317,911 | +0.41(+1.83%) |
Nov 12, 2014 | 21.78 | 22.36 | 21.63 | 22.22 | 896,013 | +0.29(+1.33%) |
Nov 11, 2014 | 21.24 | 21.99 | 20.87 | 21.93 | 624,007 | +0.76(+3.58%) |
Nov 10, 2014 | 20.77 | 21.19 | 20.60 | 21.17 | 445,931 | +0.29(+1.40%) |
Nov 07, 2014 | 20.82 | 21.08 | 19.55 | 20.88 | 1,019,160 | -0.01(-0.03%) |
Nov 06, 2014 | 20.86 | 20.98 | 20.58 | 20.89 | 506,798 | +0.02(+0.09%) |
Nov 05, 2014 | 21.08 | 21.21 | 20.82 | 20.87 | 293,279 | -0.13(-0.61%) |
Nov 04, 2014 | 21.16 | 21.44 | 20.96 | 21.00 | 327,250 | -0.29(-1.38%) |
Nov 03, 2014 | 21.55 | 21.73 | 21.14 | 21.29 | 377,890 | -0.31(-1.44%) |
Oct 31, 2014 | 21.72 | 21.72 | 21.38 | 21.60 | 501,133 | +0.31(+1.43%) |
Oct 30, 2014 | 20.95 | 21.34 | 20.94 | 21.29 | 273,174 | +0.34(+1.61%) |
Oct 29, 2014 | 21.26 | 21.29 | 20.94 | 20.96 | 405,408 | +0.07(+0.34%) |
Oct 28, 2014 | 20.45 | 21.16 | 20.39 | 20.89 | 513,136 | +0.44(+2.15%) |
Oct 27, 2014 | 20.23 | 20.45 | 20.35 | 20.45 | 231,333 | +0.10(+0.50%) |
Oct 24, 2014 | 20.39 | 20.43 | 20.19 | 20.35 | 189,288 | +0.01(+0.03%) |
Oct 23, 2014 | 20.29 | 20.64 | 20.05 | 20.34 | 414,126 | +0.20(+0.98%) |
Oct 22, 2014 | 20.72 | 20.87 | 20.04 | 20.14 | 465,469 | -0.59(-2.85%) |
Oct 21, 2014 | 20.82 | 20.86 | 20.52 | 20.73 | 341,514 | +0.05(+0.25%) |
Oct 20, 2014 | 20.36 | 20.58 | 20.36 | 20.68 | 531,854 | +0.15(+0.71%) |
Oct 17, 2014 | 20.25 | 20.74 | 20.03 | 20.54 | 795,065 | +0.54(+2.71%) |
Oct 16, 2014 | 19.30 | 20.09 | 19.30 | 20.00 | 982,619 | +0.41(+2.08%) |
Oct 15, 2014 | 19.09 | 19.68 | 18.94 | 19.59 | 907,350 | +0.30(+1.55%) |
Oct 14, 2014 | 19.05 | 19.56 | 18.90 | 19.29 | 609,185 | +0.35(+1.85%) |
Oct 13, 2014 | 19.07 | 19.32 | 18.93 | 18.94 | 520,817 | -0.10(-0.50%) |
Oct 10, 2014 | 19.22 | 19.47 | 19.00 | 19.04 | 559,886 | -0.31(-1.58%) |
Oct 09, 2014 | 19.72 | 19.86 | 19.32 | 19.34 | 574,336 | -0.46(-2.31%) |
Oct 08, 2014 | 19.89 | 20.51 | 19.45 | 19.80 | 625,408 | +0.34(+1.77%) |
Oct 07, 2014 | 19.49 | 19.60 | 19.23 | 19.45 | 1,054,451 | -0.18(-0.94%) |
Oct 06, 2014 | 20.65 | 20.65 | 19.62 | 19.64 | 1,488,308 | -1.03(-4.99%) |
Oct 03, 2014 | 20.79 | 20.91 | 20.58 | 20.67 | 446,547 | +0.06(+0.31%) |
Oct 02, 2014 | 20.90 | 21.12 | 20.17 | 20.61 | 1,334,328 | -0.32(-1.55%) |
Oct 01, 2014 | 21.42 | 21.60 | 20.91 | 20.93 | 814,281 | -0.46(-2.14%) |
Sep 30, 2014 | 21.91 | 22.01 | 21.38 | 21.39 | 1,019,351 | -0.40(-1.84%) |
Sep 29, 2014 | 21.28 | 21.80 | 21.28 | 21.79 | 529,052 | +0.40(+1.87%) |
Sep 26, 2014 | 21.19 | 21.40 | 20.81 | 21.39 | 431,766 | +0.27(+1.30%) |
Sep 25, 2014 | 21.25 | 21.29 | 21.05 | 21.12 | 387,546 | -0.20(-0.93%) |
Sep 24, 2014 | 21.44 | 21.44 | 21.14 | 21.31 | 515,440 | -0.03(-0.15%) |
Sep 23, 2014 | 21.57 | 21.64 | 21.31 | 21.35 | 587,643 | -0.24(-1.09%) |
Sep 22, 2014 | 21.76 | 21.81 | 21.42 | 21.58 | 360,136 | -0.26(-1.19%) |
Sep 19, 2014 | 21.82 | 21.95 | 21.65 | 21.84 | 678,946 | +0.05(+0.23%) |
Sep 18, 2014 | 21.68 | 22.22 | 21.21 | 21.79 | 774,133 | +0.54(+2.55%) |
Sep 17, 2014 | 21.36 | 21.45 | 21.19 | 21.25 | 212,677 | -0.15(-0.68%) |
Sep 16, 2014 | 21.03 | 21.49 | 21.01 | 21.40 | 313,043 | +0.33(+1.57%) |
Sep 15, 2014 | 21.25 | 21.25 | 21.00 | 21.07 | 325,047 | -0.24(-1.14%) |
Sep 12, 2014 | 21.66 | 21.66 | 21.18 | 21.31 | 878,475 | -0.31(-1.41%) |
Sep 11, 2014 | 21.61 | 21.84 | 21.57 | 21.61 | 523,369 | -0.11(-0.50%) |
Sep 10, 2014 | 21.64 | 21.81 | 21.47 | 21.72 | 302,434 | +0.05(+0.23%) |
Sep 09, 2014 | 21.72 | 21.82 | 21.51 | 21.67 | 403,704 | -0.13(-0.58%) |
Sep 08, 2014 | 21.71 | 21.92 | 21.49 | 21.80 | 478,454 | +0.10(+0.44%) |
Sep 05, 2014 | 21.67 | 21.89 | 21.60 | 21.70 | 463,995 | -0.03(-0.12%) |
Sep 04, 2014 | 21.79 | 21.83 | 21.65 | 21.73 | 509,879 | -0.07(-0.32%) |
Sep 03, 2014 | 22.20 | 22.27 | 21.72 | 21.80 | 559,918 | -0.28(-1.27%) |