Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.47 | 21.91 | 21.45 | 21.46 | 303,536 | +0.07(+0.31%) |
Nov 26, 2014 | 21.29 | 21.39 | 21.39 | 21.39 | 921,793 | +0.06(+0.26%) |
Nov 25, 2014 | 21.43 | 21.86 | 21.20 | 21.33 | 382,760 | +0.01(+0.07%) |
Nov 24, 2014 | 21.46 | 21.51 | 21.29 | 21.32 | 306,498 | -0.07(-0.35%) |
Nov 21, 2014 | 21.56 | 21.63 | 21.30 | 21.39 | 305,964 | +0.06(+0.30%) |
Nov 20, 2014 | 21.20 | 21.36 | 21.15 | 21.33 | 251,828 | +0.12(+0.58%) |
Nov 19, 2014 | 21.11 | 21.34 | 20.96 | 21.21 | 554,759 | +0.03(+0.12%) |
Nov 18, 2014 | 21.21 | 21.29 | 21.08 | 21.18 | 574,990 | -0.05(-0.24%) |
Nov 17, 2014 | 21.22 | 21.29 | 21.03 | 21.23 | 536,925 | -0.03(-0.14%) |
Nov 14, 2014 | 21.56 | 21.56 | 21.25 | 21.26 | 319,556 | -0.24(-1.12%) |
Nov 13, 2014 | 21.76 | 21.86 | 21.43 | 21.50 | 347,537 | -0.21(-0.97%) |
Nov 12, 2014 | 21.71 | 21.81 | 21.49 | 21.72 | 788,246 | -0.01(-0.03%) |
Nov 11, 2014 | 21.93 | 21.93 | 21.66 | 21.72 | 398,915 | -0.17(-0.80%) |
Nov 10, 2014 | 21.99 | 22.10 | 21.81 | 21.90 | 508,205 | -0.10(-0.47%) |
Nov 07, 2014 | 21.87 | 22.02 | 21.73 | 22.00 | 495,080 | +0.16(+0.71%) |
Nov 06, 2014 | 22.16 | 22.16 | 21.70 | 21.85 | 449,101 | -0.31(-1.40%) |
Nov 05, 2014 | 21.92 | 22.17 | 21.76 | 22.16 | 531,380 | +0.33(+1.53%) |
Nov 04, 2014 | 21.79 | 21.99 | 21.63 | 21.82 | 632,192 | -0.02(-0.08%) |
Nov 03, 2014 | 21.70 | 21.88 | 21.67 | 21.84 | 666,578 | +0.17(+0.79%) |
Oct 31, 2014 | 21.50 | 21.75 | 21.26 | 21.67 | 892,334 | +0.31(+1.46%) |
Oct 30, 2014 | 20.98 | 21.46 | 20.98 | 21.36 | 572,464 | +0.33(+1.57%) |
Oct 29, 2014 | 21.13 | 21.13 | 20.77 | 21.03 | 629,760 | -0.00(-0.02%) |
Oct 28, 2014 | 20.48 | 21.04 | 20.42 | 21.03 | 587,170 | +0.57(+2.77%) |
Oct 27, 2014 | 20.36 | 20.38 | 20.32 | 20.47 | 318,045 | +0.09(+0.44%) |
Oct 24, 2014 | 20.27 | 20.43 | 20.17 | 20.38 | 486,993 | +0.17(+0.84%) |
Oct 23, 2014 | 20.09 | 20.44 | 20.04 | 20.21 | 440,582 | +0.22(+1.11%) |
Oct 22, 2014 | 20.08 | 20.34 | 19.84 | 19.99 | 974,720 | -0.06(-0.28%) |
Oct 21, 2014 | 19.93 | 20.08 | 19.70 | 20.04 | 789,110 | +0.11(+0.54%) |
Oct 20, 2014 | 19.59 | 19.96 | 19.46 | 19.93 | 445,690 | +0.37(+1.89%) |
Oct 17, 2014 | 19.76 | 19.79 | 19.45 | 19.56 | 511,004 | +0.03(+0.15%) |
Oct 16, 2014 | 19.37 | 19.68 | 19.16 | 19.53 | 697,896 | -0.03(-0.13%) |
Oct 15, 2014 | 19.54 | 19.77 | 19.17 | 19.56 | 694,062 | -0.07(-0.38%) |
Oct 14, 2014 | 19.49 | 19.81 | 19.34 | 19.63 | 896,122 | +0.28(+1.46%) |
Oct 13, 2014 | 18.71 | 19.55 | 18.71 | 19.35 | 1,678,116 | +0.64(+3.43%) |
Oct 10, 2014 | 18.38 | 18.79 | 18.38 | 18.71 | 694,769 | +0.27(+1.45%) |
Oct 09, 2014 | 18.78 | 18.99 | 18.41 | 18.44 | 538,517 | -0.36(-1.93%) |
Oct 08, 2014 | 18.34 | 18.88 | 18.31 | 18.81 | 857,408 | +0.42(+2.30%) |
Oct 07, 2014 | 18.50 | 18.67 | 18.35 | 18.38 | 678,403 | -0.18(-0.96%) |
Oct 06, 2014 | 18.66 | 18.66 | 18.37 | 18.56 | 754,108 | -0.08(-0.42%) |
Oct 03, 2014 | 18.70 | 18.70 | 18.40 | 18.64 | 413,117 | +0.11(+0.60%) |
Oct 02, 2014 | 18.46 | 18.75 | 18.27 | 18.53 | 650,930 | +0.02(+0.12%) |
Oct 01, 2014 | 18.72 | 18.72 | 18.45 | 18.51 | 807,111 | -0.21(-1.13%) |
Sep 30, 2014 | 18.77 | 18.96 | 18.66 | 18.72 | 641,185 | -0.06(-0.32%) |
Sep 29, 2014 | 18.61 | 18.82 | 18.60 | 18.78 | 426,712 | +0.04(+0.20%) |
Sep 26, 2014 | 18.70 | 18.82 | 18.50 | 18.74 | 330,995 | +0.04(+0.20%) |
Sep 25, 2014 | 18.61 | 18.73 | 18.51 | 18.70 | 740,259 | +0.07(+0.40%) |
Sep 24, 2014 | 18.59 | 18.75 | 18.42 | 18.63 | 500,747 | +0.09(+0.50%) |
Sep 23, 2014 | 18.54 | 18.62 | 18.51 | 18.54 | 907,172 | -0.03(-0.18%) |
Sep 22, 2014 | 18.61 | 18.72 | 18.49 | 18.57 | 389,047 | -0.14(-0.77%) |
Sep 19, 2014 | 18.71 | 18.77 | 18.63 | 18.71 | 892,568 | +0.04(+0.20%) |
Sep 18, 2014 | 18.74 | 18.75 | 18.53 | 18.68 | 444,446 | -0.00(-0.02%) |
Sep 17, 2014 | 18.82 | 18.86 | 18.58 | 18.68 | 304,165 | -0.15(-0.78%) |
Sep 16, 2014 | 18.53 | 18.95 | 18.52 | 18.83 | 458,637 | +0.24(+1.30%) |
Sep 15, 2014 | 18.63 | 18.76 | 18.57 | 18.59 | 348,251 | -0.04(-0.22%) |
Sep 12, 2014 | 19.01 | 19.01 | 18.54 | 18.63 | 367,551 | -0.43(-2.26%) |
Sep 11, 2014 | 18.89 | 19.07 | 18.83 | 19.06 | 414,355 | +0.11(+0.60%) |
Sep 10, 2014 | 19.03 | 19.03 | 18.77 | 18.94 | 411,700 | -0.12(-0.66%) |
Sep 09, 2014 | 19.14 | 19.22 | 18.93 | 19.07 | 994,263 | -0.15(-0.80%) |
Sep 08, 2014 | 19.38 | 19.38 | 19.07 | 19.22 | 478,482 | -0.19(-0.98%) |
Sep 05, 2014 | 19.04 | 19.43 | 18.99 | 19.41 | 593,493 | +0.39(+2.03%) |
Sep 04, 2014 | 19.05 | 19.16 | 18.95 | 19.03 | 420,279 | -0.06(-0.29%) |
Sep 03, 2014 | 19.13 | 19.30 | 19.03 | 19.08 | 555,747 | -0.02(-0.10%) |