Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.62 | 21.94 | 21.42 | 21.45 | 222,897 | -0.11(-0.51%) |
Nov 26, 2014 | 21.36 | 21.56 | 21.56 | 21.56 | 49,170 | +0.15(+0.72%) |
Nov 25, 2014 | 21.39 | 21.44 | 21.21 | 21.41 | 67,701 | +0.02(+0.10%) |
Nov 24, 2014 | 21.15 | 21.40 | 21.10 | 21.39 | 62,630 | +0.24(+1.15%) |
Nov 21, 2014 | 21.35 | 21.35 | 21.03 | 21.14 | 154,316 | +0.06(+0.28%) |
Nov 20, 2014 | 21.15 | 21.20 | 21.04 | 21.09 | 65,347 | -0.10(-0.45%) |
Nov 19, 2014 | 21.38 | 21.52 | 21.10 | 21.18 | 98,144 | -0.24(-1.10%) |
Nov 18, 2014 | 21.41 | 21.57 | 21.36 | 21.42 | 119,798 | +0.04(+0.21%) |
Nov 17, 2014 | 21.36 | 21.45 | 21.33 | 21.37 | 75,952 | +0.06(+0.28%) |
Nov 14, 2014 | 21.53 | 21.67 | 21.29 | 21.31 | 86,387 | -0.25(-1.16%) |
Nov 13, 2014 | 21.75 | 21.84 | 21.48 | 21.56 | 75,681 | -0.12(-0.54%) |
Nov 12, 2014 | 21.53 | 21.73 | 21.53 | 21.68 | 73,211 | -0.01(-0.03%) |
Nov 11, 2014 | 21.67 | 21.71 | 21.50 | 21.69 | 88,537 | +0.05(+0.24%) |
Nov 10, 2014 | 21.50 | 21.70 | 21.28 | 21.64 | 88,836 | +0.20(+0.93%) |
Nov 07, 2014 | 21.76 | 21.76 | 21.36 | 21.44 | 98,641 | -0.29(-1.32%) |
Nov 06, 2014 | 21.75 | 21.81 | 21.53 | 21.73 | 83,291 | +0.04(+0.20%) |
Nov 05, 2014 | 21.75 | 21.98 | 21.64 | 21.68 | 105,582 | +0.01(+0.03%) |
Nov 04, 2014 | 21.66 | 21.88 | 21.47 | 21.67 | 121,338 | -0.01(-0.07%) |
Nov 03, 2014 | 21.86 | 21.98 | 21.64 | 21.69 | 111,672 | -0.14(-0.64%) |
Oct 31, 2014 | 21.72 | 21.94 | 21.58 | 21.83 | 193,641 | +0.46(+2.17%) |
Oct 30, 2014 | 20.92 | 21.38 | 20.89 | 21.37 | 138,097 | +0.34(+1.61%) |
Oct 29, 2014 | 21.27 | 21.28 | 20.96 | 21.03 | 138,726 | -0.21(-0.97%) |
Oct 28, 2014 | 20.98 | 21.23 | 20.75 | 21.23 | 124,469 | +0.37(+1.76%) |
Oct 27, 2014 | 20.78 | 20.92 | 20.92 | 20.86 | 90,724 | -0.06(-0.28%) |
Oct 24, 2014 | 21.17 | 21.18 | 20.75 | 20.92 | 108,279 | -0.18(-0.84%) |
Oct 23, 2014 | 21.23 | 21.23 | 20.88 | 21.10 | 63,002 | +0.14(+0.67%) |
Oct 22, 2014 | 21.20 | 21.30 | 20.93 | 20.96 | 112,641 | -0.28(-1.32%) |
Oct 21, 2014 | 21.08 | 21.28 | 21.03 | 21.24 | 85,756 | +0.21(+0.98%) |
Oct 20, 2014 | 20.87 | 21.08 | 20.85 | 21.03 | 101,670 | +0.15(+0.74%) |
Oct 17, 2014 | 21.18 | 21.20 | 20.82 | 20.88 | 101,908 | -0.02(-0.11%) |
Oct 16, 2014 | 20.74 | 21.04 | 20.67 | 20.90 | 202,410 | +0.01(+0.07%) |
Oct 15, 2014 | 20.90 | 21.02 | 20.62 | 20.89 | 199,177 | -0.22(-1.05%) |
Oct 14, 2014 | 21.23 | 21.33 | 21.03 | 21.11 | 106,463 | +0.08(+0.39%) |
Oct 13, 2014 | 20.82 | 21.21 | 20.75 | 21.03 | 85,657 | +0.19(+0.92%) |
Oct 10, 2014 | 20.83 | 21.21 | 20.72 | 20.84 | 152,534 | +0.01(+0.04%) |
Oct 09, 2014 | 21.17 | 21.17 | 20.75 | 20.83 | 166,099 | -0.33(-1.57%) |
Oct 08, 2014 | 20.64 | 21.17 | 20.62 | 21.16 | 124,760 | +0.54(+2.64%) |
Oct 07, 2014 | 20.77 | 21.00 | 20.60 | 20.61 | 80,263 | -0.30(-1.44%) |
Oct 06, 2014 | 20.86 | 21.05 | 20.77 | 20.92 | 96,494 | +0.04(+0.21%) |
Oct 03, 2014 | 20.93 | 20.95 | 20.81 | 20.87 | 92,876 | +0.14(+0.67%) |
Oct 02, 2014 | 20.48 | 20.84 | 20.48 | 20.73 | 117,940 | +0.19(+0.93%) |
Oct 01, 2014 | 20.58 | 20.69 | 20.36 | 20.54 | 225,785 | -0.01(-0.04%) |
Sep 30, 2014 | 20.53 | 20.70 | 20.53 | 20.55 | 176,869 | -0.04(-0.18%) |
Sep 29, 2014 | 20.23 | 20.59 | 20.23 | 20.58 | 75,189 | +0.11(+0.54%) |
Sep 26, 2014 | 20.35 | 20.56 | 20.33 | 20.47 | 148,089 | +0.12(+0.58%) |
Sep 25, 2014 | 20.47 | 20.66 | 20.20 | 20.36 | 184,822 | -0.21(-1.04%) |
Sep 24, 2014 | 20.39 | 20.64 | 20.37 | 20.57 | 86,441 | +0.24(+1.19%) |
Sep 23, 2014 | 20.35 | 20.44 | 20.22 | 20.33 | 133,428 | -0.15(-0.72%) |
Sep 22, 2014 | 20.49 | 20.57 | 20.35 | 20.47 | 87,769 | -0.06(-0.29%) |
Sep 19, 2014 | 20.91 | 20.93 | 20.39 | 20.53 | 229,979 | -0.35(-1.65%) |
Sep 18, 2014 | 20.75 | 20.90 | 20.71 | 20.88 | 56,694 | +0.16(+0.78%) |
Sep 17, 2014 | 20.79 | 20.86 | 20.59 | 20.72 | 54,475 | -0.12(-0.56%) |
Sep 16, 2014 | 20.46 | 20.90 | 20.46 | 20.83 | 142,811 | +0.29(+1.43%) |
Sep 15, 2014 | 20.41 | 20.55 | 20.21 | 20.54 | 125,702 | +0.18(+0.90%) |
Sep 12, 2014 | 20.51 | 20.51 | 20.10 | 20.36 | 153,786 | -0.14(-0.68%) |
Sep 11, 2014 | 20.36 | 20.56 | 20.36 | 20.50 | 68,211 | +0.00(+0.00%) |
Sep 10, 2014 | 20.40 | 20.50 | 20.28 | 20.50 | 52,975 | +0.07(+0.32%) |
Sep 09, 2014 | 20.49 | 20.61 | 20.40 | 20.43 | 95,780 | -0.15(-0.71%) |
Sep 08, 2014 | 20.52 | 20.61 | 20.26 | 20.58 | 132,495 | -0.06(-0.28%) |
Sep 05, 2014 | 20.42 | 20.65 | 20.37 | 20.64 | 90,801 | +0.15(+0.75%) |
Sep 04, 2014 | 20.57 | 20.62 | 20.46 | 20.48 | 75,373 | -0.09(-0.43%) |
Sep 03, 2014 | 20.90 | 20.90 | 20.55 | 20.57 | 95,642 | -0.29(-1.37%) |