Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.58 | 22.08 | 20.99 | 21.01 | 61,786 | -0.42(-1.96%) |
Nov 26, 2014 | 21.37 | 21.43 | 21.43 | 21.43 | 38,600 | +0.00(+0.00%) |
Nov 25, 2014 | 21.46 | 21.75 | 21.33 | 21.43 | 24,688 | -0.32(-1.47%) |
Nov 24, 2014 | 21.31 | 22.08 | 21.15 | 21.75 | 50,785 | +0.46(+2.16%) |
Nov 21, 2014 | 21.60 | 21.65 | 21.23 | 21.29 | 58,118 | +0.04(+0.19%) |
Nov 20, 2014 | 20.89 | 21.77 | 20.81 | 21.25 | 52,696 | +0.26(+1.24%) |
Nov 19, 2014 | 21.12 | 21.19 | 20.90 | 20.99 | 68,474 | -0.18(-0.85%) |
Nov 18, 2014 | 21.15 | 21.71 | 20.97 | 21.17 | 67,905 | +0.16(+0.76%) |
Nov 17, 2014 | 21.31 | 21.92 | 21.00 | 21.01 | 35,902 | -0.45(-2.10%) |
Nov 14, 2014 | 21.76 | 22.11 | 20.99 | 21.46 | 98,457 | -0.23(-1.06%) |
Nov 13, 2014 | 21.67 | 21.97 | 21.40 | 21.69 | 47,287 | +0.08(+0.37%) |
Nov 12, 2014 | 21.61 | 21.77 | 20.80 | 21.61 | 86,391 | +0.23(+1.08%) |
Nov 11, 2014 | 20.89 | 21.44 | 20.85 | 21.38 | 49,716 | +0.52(+2.49%) |
Nov 10, 2014 | 20.47 | 20.87 | 20.22 | 20.86 | 57,033 | +0.42(+2.05%) |
Nov 07, 2014 | 20.83 | 21.30 | 20.16 | 20.44 | 69,947 | -0.56(-2.67%) |
Nov 06, 2014 | 21.11 | 21.25 | 20.76 | 21.00 | 56,089 | -0.21(-0.99%) |
Nov 05, 2014 | 21.38 | 21.80 | 21.00 | 21.21 | 70,781 | -0.14(-0.66%) |
Nov 04, 2014 | 21.57 | 21.75 | 20.90 | 21.35 | 39,213 | -0.28(-1.29%) |
Nov 03, 2014 | 21.83 | 21.99 | 21.35 | 21.63 | 47,139 | -0.02(-0.09%) |
Oct 31, 2014 | 22.03 | 22.04 | 21.10 | 21.65 | 74,899 | +0.05(+0.23%) |
Oct 30, 2014 | 21.60 | 21.90 | 21.22 | 21.60 | 72,371 | -0.05(-0.23%) |
Oct 29, 2014 | 20.97 | 21.78 | 20.78 | 21.65 | 53,110 | +0.75(+3.59%) |
Oct 28, 2014 | 20.92 | 21.13 | 20.62 | 20.90 | 138,195 | +0.30(+1.46%) |
Oct 27, 2014 | 20.75 | 20.75 | 20.75 | 20.60 | 90,442 | -0.15(-0.72%) |
Oct 24, 2014 | 20.59 | 21.01 | 20.52 | 20.75 | 44,276 | +0.06(+0.29%) |
Oct 23, 2014 | 20.61 | 20.74 | 20.30 | 20.69 | 62,770 | +0.33(+1.62%) |
Oct 22, 2014 | 20.58 | 20.81 | 20.30 | 20.36 | 45,674 | -0.28(-1.36%) |
Oct 21, 2014 | 21.12 | 21.12 | 20.53 | 20.64 | 43,601 | -0.42(-1.99%) |
Oct 20, 2014 | 20.80 | 21.39 | 20.78 | 21.06 | 55,834 | +0.09(+0.43%) |
Oct 17, 2014 | 21.25 | 21.49 | 20.79 | 20.97 | 119,791 | +0.01(+0.05%) |
Oct 16, 2014 | 20.37 | 21.89 | 20.37 | 20.96 | 87,802 | +0.22(+1.06%) |
Oct 15, 2014 | 20.44 | 20.76 | 20.35 | 20.74 | 49,469 | -0.03(-0.14%) |
Oct 14, 2014 | 20.94 | 20.95 | 20.34 | 20.77 | 62,702 | +0.11(+0.53%) |
Oct 13, 2014 | 20.58 | 21.09 | 20.43 | 20.66 | 39,130 | +0.21(+1.03%) |
Oct 10, 2014 | 19.97 | 20.71 | 19.97 | 20.45 | 54,402 | +0.32(+1.59%) |
Oct 09, 2014 | 19.99 | 20.31 | 19.73 | 20.13 | 54,774 | +0.03(+0.15%) |
Oct 08, 2014 | 19.59 | 20.36 | 19.46 | 20.10 | 52,667 | +0.37(+1.88%) |
Oct 07, 2014 | 19.49 | 19.88 | 19.34 | 19.73 | 49,047 | +0.18(+0.92%) |
Oct 06, 2014 | 19.67 | 19.80 | 19.37 | 19.55 | 42,261 | -0.15(-0.76%) |
Oct 03, 2014 | 19.61 | 19.91 | 19.28 | 19.70 | 69,607 | +0.15(+0.77%) |
Oct 02, 2014 | 18.85 | 19.94 | 18.85 | 19.55 | 74,005 | +0.71(+3.77%) |
Oct 01, 2014 | 18.19 | 18.88 | 18.00 | 18.84 | 61,571 | +0.68(+3.74%) |
Sep 30, 2014 | 18.63 | 18.75 | 18.13 | 18.16 | 53,300 | -0.55(-2.94%) |
Sep 29, 2014 | 18.46 | 19.13 | 18.46 | 18.71 | 61,609 | +0.10(+0.54%) |
Sep 26, 2014 | 18.74 | 19.03 | 18.41 | 18.61 | 60,507 | +0.49(+2.70%) |
Sep 25, 2014 | 18.20 | 18.24 | 18.01 | 18.12 | 33,587 | -0.26(-1.41%) |
Sep 24, 2014 | 18.39 | 18.54 | 18.06 | 18.38 | 25,416 | +0.08(+0.44%) |
Sep 23, 2014 | 18.68 | 18.84 | 18.24 | 18.30 | 46,504 | -0.39(-2.09%) |
Sep 22, 2014 | 18.51 | 18.84 | 18.10 | 18.69 | 50,593 | -0.03(-0.16%) |
Sep 19, 2014 | 18.75 | 18.99 | 18.41 | 18.72 | 103,280 | +0.01(+0.05%) |
Sep 18, 2014 | 18.60 | 19.06 | 18.44 | 18.71 | 34,105 | +0.23(+1.24%) |
Sep 17, 2014 | 18.73 | 18.81 | 18.36 | 18.48 | 17,480 | -0.17(-0.91%) |
Sep 16, 2014 | 18.87 | 18.88 | 18.28 | 18.65 | 39,129 | -0.22(-1.17%) |
Sep 15, 2014 | 19.37 | 19.43 | 18.79 | 18.87 | 26,567 | -0.48(-2.48%) |
Sep 12, 2014 | 19.72 | 19.74 | 19.08 | 19.35 | 42,461 | -0.43(-2.17%) |
Sep 11, 2014 | 19.65 | 19.93 | 19.40 | 19.78 | 28,325 | +0.35(+1.80%) |
Sep 10, 2014 | 19.62 | 20.24 | 19.20 | 19.43 | 48,003 | -0.22(-1.12%) |
Sep 09, 2014 | 19.60 | 19.85 | 19.36 | 19.65 | 37,885 | -0.06(-0.30%) |
Sep 08, 2014 | 19.70 | 19.88 | 19.30 | 19.71 | 57,867 | +0.11(+0.56%) |
Sep 05, 2014 | 19.68 | 19.75 | 19.16 | 19.60 | 42,368 | -0.15(-0.76%) |
Sep 04, 2014 | 19.85 | 20.09 | 19.71 | 19.75 | 22,580 | -0.06(-0.30%) |
Sep 03, 2014 | 20.25 | 20.34 | 19.75 | 19.81 | 47,800 | -0.31(-1.54%) |