Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.99 | 22.72 | 21.99 | 22.22 | 42,922 | +0.17(+0.79%) |
Nov 26, 2014 | 22.14 | 22.04 | 22.04 | 22.04 | 58,877 | -0.19(-0.86%) |
Nov 25, 2014 | 22.14 | 22.26 | 21.87 | 22.24 | 47,223 | +0.16(+0.71%) |
Nov 24, 2014 | 22.03 | 22.27 | 21.91 | 22.08 | 16,750 | +0.24(+1.11%) |
Nov 21, 2014 | 22.52 | 22.52 | 21.84 | 21.84 | 22,653 | -0.36(-1.60%) |
Nov 20, 2014 | 21.96 | 22.33 | 21.96 | 22.19 | 13,237 | +0.23(+1.07%) |
Nov 19, 2014 | 22.30 | 22.47 | 21.83 | 21.96 | 23,752 | -0.23(-1.02%) |
Nov 18, 2014 | 22.34 | 22.43 | 22.18 | 22.18 | 12,143 | -0.16(-0.74%) |
Nov 17, 2014 | 22.35 | 22.35 | 21.96 | 22.35 | 36,969 | +0.04(+0.19%) |
Nov 14, 2014 | 22.17 | 22.30 | 21.96 | 22.30 | 23,479 | +0.16(+0.74%) |
Nov 13, 2014 | 22.26 | 22.27 | 22.11 | 22.14 | 25,608 | -0.14(-0.62%) |
Nov 12, 2014 | 22.07 | 22.39 | 21.93 | 22.28 | 24,212 | +0.18(+0.82%) |
Nov 11, 2014 | 22.07 | 22.28 | 21.78 | 22.10 | 24,520 | +0.00(+0.00%) |
Nov 10, 2014 | 21.82 | 22.17 | 21.77 | 22.10 | 37,273 | +0.36(+1.67%) |
Nov 07, 2014 | 21.66 | 21.91 | 21.38 | 21.73 | 42,683 | -0.05(-0.24%) |
Nov 06, 2014 | 21.71 | 22.08 | 21.59 | 21.78 | 44,170 | +0.13(+0.60%) |
Nov 05, 2014 | 22.33 | 22.48 | 21.66 | 21.66 | 50,314 | -0.57(-2.57%) |
Nov 04, 2014 | 21.87 | 22.29 | 21.26 | 22.23 | 12,809 | +0.36(+1.62%) |
Nov 03, 2014 | 22.09 | 22.61 | 21.87 | 21.87 | 74,577 | -0.36(-1.60%) |
Oct 31, 2014 | 22.09 | 22.26 | 21.58 | 22.23 | 32,427 | +0.60(+2.76%) |
Oct 30, 2014 | 21.65 | 21.66 | 20.97 | 21.63 | 38,095 | +0.01(+0.04%) |
Oct 29, 2014 | 21.54 | 22.47 | 21.22 | 21.62 | 101,946 | -0.02(-0.08%) |
Oct 28, 2014 | 21.60 | 21.66 | 21.29 | 21.64 | 40,463 | +0.20(+0.93%) |
Oct 27, 2014 | 21.35 | 21.38 | 21.08 | 21.44 | 15,789 | +0.06(+0.28%) |
Oct 24, 2014 | 21.40 | 21.40 | 20.84 | 21.38 | 28,698 | +0.02(+0.08%) |
Oct 23, 2014 | 21.40 | 21.59 | 20.95 | 21.36 | 42,074 | +0.10(+0.49%) |
Oct 22, 2014 | 21.35 | 21.39 | 20.88 | 21.26 | 20,459 | -0.10(-0.49%) |
Oct 21, 2014 | 20.68 | 21.52 | 20.68 | 21.36 | 24,622 | +0.36(+1.69%) |
Oct 20, 2014 | 20.68 | 20.68 | 20.67 | 21.01 | 31,059 | +0.19(+0.92%) |
Oct 17, 2014 | 21.23 | 21.59 | 20.57 | 20.81 | 25,725 | -0.29(-1.35%) |
Oct 16, 2014 | 20.79 | 21.20 | 20.41 | 21.10 | 28,677 | -0.05(-0.25%) |
Oct 15, 2014 | 20.75 | 21.21 | 20.31 | 21.15 | 33,396 | +0.21(+0.99%) |
Oct 14, 2014 | 20.77 | 21.14 | 20.77 | 20.94 | 44,549 | +0.36(+1.73%) |
Oct 13, 2014 | 20.63 | 21.07 | 20.55 | 20.59 | 40,837 | -0.16(-0.75%) |
Oct 10, 2014 | 20.62 | 21.02 | 20.48 | 20.75 | 50,575 | -0.03(-0.17%) |
Oct 09, 2014 | 20.88 | 20.88 | 19.91 | 20.78 | 49,134 | -0.05(-0.25%) |
Oct 08, 2014 | 20.13 | 21.01 | 19.98 | 20.83 | 38,187 | +0.72(+3.57%) |
Oct 07, 2014 | 20.49 | 20.68 | 20.09 | 20.11 | 14,973 | -0.57(-2.76%) |
Oct 06, 2014 | 20.45 | 20.77 | 20.10 | 20.68 | 33,800 | +0.22(+1.06%) |
Oct 03, 2014 | 20.61 | 20.70 | 20.23 | 20.47 | 18,889 | +0.09(+0.42%) |
Oct 02, 2014 | 20.20 | 20.65 | 19.97 | 20.38 | 25,250 | +0.15(+0.75%) |
Oct 01, 2014 | 20.33 | 20.64 | 20.14 | 20.23 | 57,869 | -0.25(-1.22%) |
Sep 30, 2014 | 20.73 | 20.96 | 20.44 | 20.48 | 44,203 | -0.45(-2.15%) |
Sep 29, 2014 | 20.53 | 20.93 | 20.53 | 20.93 | 23,635 | +0.08(+0.37%) |
Sep 26, 2014 | 20.73 | 20.89 | 20.56 | 20.85 | 28,797 | +0.15(+0.71%) |
Sep 25, 2014 | 20.76 | 20.84 | 20.30 | 20.71 | 34,444 | -0.16(-0.79%) |
Sep 24, 2014 | 20.82 | 20.92 | 20.67 | 20.87 | 43,689 | +0.03(+0.17%) |
Sep 23, 2014 | 20.98 | 21.05 | 20.63 | 20.84 | 73,033 | -0.28(-1.31%) |
Sep 22, 2014 | 21.00 | 21.16 | 20.58 | 21.11 | 38,916 | -0.08(-0.37%) |
Sep 19, 2014 | 21.23 | 21.40 | 20.78 | 21.19 | 78,303 | +0.00(+0.00%) |
Sep 18, 2014 | 21.23 | 21.32 | 21.01 | 21.19 | 95,420 | -0.03(-0.12%) |
Sep 17, 2014 | 21.37 | 21.40 | 20.87 | 21.22 | 68,264 | -0.10(-0.45%) |
Sep 16, 2014 | 21.18 | 21.40 | 21.09 | 21.31 | 23,761 | +0.03(+0.12%) |
Sep 15, 2014 | 21.39 | 21.39 | 20.84 | 21.28 | 43,736 | +0.02(+0.08%) |
Sep 12, 2014 | 21.59 | 21.61 | 21.16 | 21.27 | 45,607 | -0.32(-1.48%) |
Sep 11, 2014 | 21.57 | 21.61 | 21.19 | 21.59 | 62,579 | +0.02(+0.08%) |
Sep 10, 2014 | 21.61 | 21.73 | 20.75 | 21.57 | 95,435 | +0.58(+2.76%) |
Sep 09, 2014 | 21.40 | 21.57 | 20.99 | 20.99 | 61,636 | -0.40(-1.86%) |
Sep 08, 2014 | 20.96 | 21.46 | 20.75 | 21.39 | 58,739 | +0.45(+2.15%) |
Sep 05, 2014 | 20.75 | 20.96 | 20.75 | 20.94 | 15,189 | +0.16(+0.79%) |
Sep 04, 2014 | 20.92 | 21.05 | 20.77 | 20.77 | 16,288 | -0.01(-0.04%) |
Sep 03, 2014 | 21.01 | 21.16 | 20.76 | 20.78 | 16,051 | -0.16(-0.78%) |