Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.99 | 21.14 | 20.98 | 21.02 | 393,611 | +0.09(+0.44%) |
Nov 26, 2014 | 20.87 | 20.93 | 20.93 | 20.93 | 477,523 | +0.13(+0.64%) |
Nov 25, 2014 | 20.84 | 20.84 | 20.70 | 20.79 | 763,461 | +0.02(+0.09%) |
Nov 24, 2014 | 20.76 | 20.78 | 20.63 | 20.78 | 1,145,887 | +0.19(+0.93%) |
Nov 21, 2014 | 20.81 | 20.81 | 20.56 | 20.58 | 949,539 | +0.05(+0.23%) |
Nov 20, 2014 | 20.52 | 20.59 | 20.41 | 20.54 | 1,003,796 | +0.00(+0.00%) |
Nov 19, 2014 | 20.51 | 20.60 | 20.47 | 20.54 | 939,755 | -0.04(-0.19%) |
Nov 18, 2014 | 20.46 | 20.59 | 20.43 | 20.58 | 1,070,942 | +0.18(+0.89%) |
Nov 17, 2014 | 20.37 | 20.45 | 20.33 | 20.39 | 793,658 | +0.06(+0.28%) |
Nov 14, 2014 | 20.48 | 20.48 | 20.27 | 20.34 | 563,507 | -0.10(-0.51%) |
Nov 13, 2014 | 20.52 | 20.58 | 20.37 | 20.44 | 867,855 | -0.01(-0.04%) |
Nov 12, 2014 | 20.38 | 20.48 | 20.29 | 20.45 | 637,621 | +0.05(+0.23%) |
Nov 11, 2014 | 20.43 | 20.45 | 20.31 | 20.40 | 1,036,975 | +0.06(+0.29%) |
Nov 10, 2014 | 20.29 | 20.36 | 20.18 | 20.35 | 1,741,683 | +0.15(+0.75%) |
Nov 07, 2014 | 20.32 | 20.32 | 20.10 | 20.19 | 712,690 | -0.16(-0.80%) |
Nov 06, 2014 | 20.21 | 20.36 | 20.15 | 20.36 | 796,839 | +0.22(+1.11%) |
Nov 05, 2014 | 20.31 | 20.39 | 20.08 | 20.13 | 1,118,129 | -0.14(-0.68%) |
Nov 04, 2014 | 20.34 | 20.37 | 20.18 | 20.27 | 757,633 | -0.09(-0.42%) |
Nov 03, 2014 | 20.47 | 20.47 | 20.31 | 20.36 | 1,103,964 | +0.05(+0.23%) |
Oct 31, 2014 | 20.58 | 20.61 | 20.25 | 20.31 | 1,444,057 | +0.20(+1.00%) |
Oct 30, 2014 | 19.90 | 20.16 | 19.84 | 20.11 | 1,046,564 | +0.19(+0.96%) |
Oct 29, 2014 | 20.06 | 20.06 | 19.80 | 19.92 | 1,117,626 | -0.09(-0.43%) |
Oct 28, 2014 | 19.96 | 20.00 | 19.82 | 20.00 | 1,099,453 | +0.20(+1.01%) |
Oct 27, 2014 | 19.74 | 19.80 | 19.75 | 19.80 | 846,790 | +0.06(+0.29%) |
Oct 24, 2014 | 19.65 | 19.75 | 19.55 | 19.75 | 748,885 | +0.15(+0.78%) |
Oct 23, 2014 | 19.56 | 19.70 | 19.45 | 19.59 | 2,781,823 | +0.29(+1.48%) |
Oct 22, 2014 | 19.52 | 19.53 | 19.29 | 19.31 | 1,402,403 | -0.09(-0.44%) |
Oct 21, 2014 | 19.17 | 19.43 | 19.12 | 19.39 | 1,109,701 | +0.39(+2.06%) |
Oct 20, 2014 | 18.78 | 19.00 | 18.74 | 19.00 | 633,626 | +0.26(+1.37%) |
Oct 17, 2014 | 18.77 | 18.84 | 18.63 | 18.74 | 634,824 | +0.23(+1.24%) |
Oct 16, 2014 | 18.27 | 18.65 | 18.13 | 18.51 | 903,911 | -0.00(-0.00%) |
Oct 15, 2014 | 18.40 | 18.58 | 18.04 | 18.51 | 1,388,147 | -0.02(-0.10%) |
Oct 14, 2014 | 18.60 | 18.77 | 18.38 | 18.53 | 826,121 | +0.01(+0.05%) |
Oct 13, 2014 | 18.84 | 18.94 | 18.51 | 18.52 | 769,545 | -0.38(-2.02%) |
Oct 10, 2014 | 19.15 | 19.33 | 18.90 | 18.91 | 564,627 | -0.21(-1.10%) |
Oct 09, 2014 | 19.50 | 19.50 | 19.09 | 19.12 | 922,752 | -0.38(-1.96%) |
Oct 08, 2014 | 19.18 | 19.51 | 19.00 | 19.50 | 443,517 | +0.37(+1.95%) |
Oct 07, 2014 | 19.37 | 19.37 | 19.12 | 19.13 | 452,811 | -0.29(-1.47%) |
Oct 06, 2014 | 19.67 | 19.67 | 19.36 | 19.41 | 407,078 | -0.15(-0.78%) |
Oct 03, 2014 | 19.27 | 19.60 | 19.27 | 19.56 | 630,053 | +0.31(+1.59%) |
Oct 02, 2014 | 19.10 | 19.31 | 18.95 | 19.26 | 911,786 | +0.07(+0.35%) |
Oct 01, 2014 | 19.44 | 19.47 | 19.12 | 19.19 | 648,220 | -0.25(-1.28%) |
Sep 30, 2014 | 19.67 | 19.67 | 19.43 | 19.44 | 506,970 | -0.14(-0.73%) |
Sep 29, 2014 | 19.48 | 19.63 | 19.37 | 19.58 | 470,649 | +0.00(+0.00%) |
Sep 26, 2014 | 19.55 | 19.60 | 19.44 | 19.58 | 342,121 | +0.13(+0.69%) |
Sep 25, 2014 | 19.77 | 19.77 | 19.43 | 19.45 | 752,503 | -0.34(-1.73%) |
Sep 24, 2014 | 19.58 | 19.79 | 19.50 | 19.79 | 1,179,919 | +0.31(+1.57%) |
Sep 23, 2014 | 19.60 | 19.60 | 19.48 | 19.49 | 313,616 | -0.10(-0.54%) |
Sep 22, 2014 | 19.83 | 19.83 | 19.51 | 19.59 | 267,297 | -0.23(-1.15%) |
Sep 19, 2014 | 20.02 | 20.02 | 19.74 | 19.82 | 394,805 | -0.05(-0.24%) |
Sep 18, 2014 | 19.91 | 19.91 | 19.76 | 19.87 | 326,867 | +0.10(+0.48%) |
Sep 17, 2014 | 19.84 | 19.87 | 19.69 | 19.77 | 277,432 | -0.01(-0.05%) |
Sep 16, 2014 | 19.59 | 19.79 | 19.47 | 19.78 | 420,752 | +0.21(+1.07%) |
Sep 15, 2014 | 19.87 | 19.87 | 19.47 | 19.57 | 176,675 | -0.19(-0.97%) |
Sep 12, 2014 | 19.91 | 19.92 | 19.70 | 19.76 | 267,553 | -0.12(-0.62%) |
Sep 11, 2014 | 19.88 | 19.89 | 19.76 | 19.89 | 291,143 | +0.00(+0.00%) |
Sep 10, 2014 | 19.80 | 19.89 | 19.69 | 19.89 | 236,218 | +0.17(+0.87%) |
Sep 09, 2014 | 19.85 | 19.88 | 19.69 | 19.72 | 321,954 | -0.19(-0.96%) |
Sep 08, 2014 | 19.83 | 19.91 | 19.78 | 19.91 | 150,838 | +0.11(+0.53%) |
Sep 05, 2014 | 19.81 | 19.81 | 19.59 | 19.80 | 376,452 | +0.07(+0.34%) |
Sep 04, 2014 | 20.00 | 20.00 | 19.70 | 19.74 | 294,404 | -0.09(-0.43%) |
Sep 03, 2014 | 20.06 | 20.06 | 19.80 | 19.82 | 353,117 | -0.06(-0.29%) |