Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.14 | 23.50 | 23.09 | 23.16 | 734,321 | +0.08(+0.36%) |
Nov 26, 2014 | 22.96 | 23.08 | 23.08 | 23.08 | 895,358 | +0.17(+0.72%) |
Nov 25, 2014 | 22.97 | 23.02 | 22.91 | 22.92 | 1,005,434 | -0.02(-0.08%) |
Nov 24, 2014 | 22.93 | 23.06 | 22.90 | 22.94 | 645,405 | +0.07(+0.31%) |
Nov 21, 2014 | 22.95 | 22.99 | 22.76 | 22.87 | 674,496 | +0.04(+0.19%) |
Nov 20, 2014 | 22.72 | 22.85 | 22.65 | 22.82 | 534,262 | +0.06(+0.28%) |
Nov 19, 2014 | 22.83 | 22.92 | 22.70 | 22.76 | 563,909 | -0.08(-0.33%) |
Nov 18, 2014 | 22.87 | 23.02 | 22.79 | 22.83 | 945,465 | -0.03(-0.14%) |
Nov 17, 2014 | 22.66 | 22.90 | 22.62 | 22.87 | 843,172 | +0.21(+0.93%) |
Nov 14, 2014 | 22.94 | 23.02 | 22.57 | 22.66 | 927,792 | -0.25(-1.11%) |
Nov 13, 2014 | 22.99 | 23.20 | 22.86 | 22.91 | 1,395,904 | -0.09(-0.39%) |
Nov 12, 2014 | 23.24 | 23.26 | 22.94 | 23.00 | 1,244,202 | -0.23(-0.99%) |
Nov 11, 2014 | 23.42 | 23.47 | 23.20 | 23.23 | 1,610,920 | -0.29(-1.24%) |
Nov 10, 2014 | 23.22 | 23.63 | 23.19 | 23.52 | 1,726,360 | +0.23(+0.98%) |
Nov 07, 2014 | 23.29 | 23.46 | 23.11 | 23.29 | 945,643 | +0.05(+0.22%) |
Nov 06, 2014 | 23.39 | 23.55 | 23.20 | 23.24 | 1,155,274 | -0.16(-0.68%) |
Nov 05, 2014 | 23.46 | 23.51 | 23.24 | 23.40 | 857,980 | +0.01(+0.03%) |
Nov 04, 2014 | 23.39 | 23.52 | 23.31 | 23.39 | 1,404,034 | -0.04(-0.19%) |
Nov 03, 2014 | 23.08 | 23.45 | 23.08 | 23.44 | 1,890,970 | +0.37(+1.60%) |
Oct 31, 2014 | 22.79 | 23.07 | 22.62 | 23.07 | 1,804,095 | +0.43(+1.88%) |
Oct 30, 2014 | 22.33 | 22.66 | 22.22 | 22.64 | 1,294,482 | +0.29(+1.31%) |
Oct 29, 2014 | 22.22 | 22.40 | 22.15 | 22.35 | 1,850,725 | +0.11(+0.49%) |
Oct 28, 2014 | 22.32 | 22.37 | 22.15 | 22.24 | 1,576,484 | -0.08(-0.37%) |
Oct 27, 2014 | 22.08 | 22.34 | 22.10 | 22.32 | 1,383,465 | +0.23(+1.04%) |
Oct 24, 2014 | 21.96 | 22.46 | 21.96 | 22.10 | 1,656,486 | +0.10(+0.46%) |
Oct 23, 2014 | 21.84 | 22.05 | 21.76 | 21.99 | 955,195 | +0.25(+1.14%) |
Oct 22, 2014 | 21.68 | 21.91 | 21.63 | 21.75 | 896,601 | +0.10(+0.44%) |
Oct 21, 2014 | 21.48 | 21.67 | 21.35 | 21.65 | 693,756 | +0.20(+0.95%) |
Oct 20, 2014 | 21.06 | 21.45 | 21.01 | 21.45 | 877,374 | +0.39(+1.87%) |
Oct 17, 2014 | 21.43 | 21.43 | 21.08 | 21.05 | 1,220,652 | -0.19(-0.90%) |
Oct 16, 2014 | 20.96 | 21.36 | 20.87 | 21.24 | 1,335,875 | +0.04(+0.18%) |
Oct 15, 2014 | 21.27 | 21.59 | 21.05 | 21.20 | 1,592,369 | -0.24(-1.13%) |
Oct 14, 2014 | 21.01 | 21.55 | 20.92 | 21.45 | 1,121,333 | +0.53(+2.53%) |
Oct 13, 2014 | 20.84 | 21.15 | 20.76 | 20.92 | 666,631 | +0.11(+0.55%) |
Oct 10, 2014 | 20.90 | 21.14 | 20.80 | 20.80 | 796,879 | -0.04(-0.18%) |
Oct 09, 2014 | 20.78 | 21.13 | 20.78 | 20.84 | 1,073,190 | +0.04(+0.18%) |
Oct 08, 2014 | 20.32 | 20.82 | 20.31 | 20.80 | 1,191,656 | +0.51(+2.51%) |
Oct 07, 2014 | 20.43 | 20.54 | 20.29 | 20.29 | 1,066,335 | -0.18(-0.90%) |
Oct 06, 2014 | 20.38 | 20.60 | 20.33 | 20.48 | 852,475 | +0.12(+0.59%) |
Oct 03, 2014 | 20.33 | 20.41 | 20.19 | 20.36 | 726,308 | +0.13(+0.63%) |
Oct 02, 2014 | 20.22 | 20.37 | 20.17 | 20.23 | 1,708,760 | -0.01(-0.06%) |
Oct 01, 2014 | 20.01 | 20.32 | 19.98 | 20.24 | 2,737,433 | +0.20(+0.98%) |
Sep 30, 2014 | 20.26 | 20.28 | 20.03 | 20.05 | 1,794,864 | -0.18(-0.91%) |
Sep 29, 2014 | 20.01 | 20.24 | 19.98 | 20.23 | 1,053,662 | +0.04(+0.22%) |
Sep 26, 2014 | 19.89 | 20.21 | 19.80 | 20.19 | 982,075 | +0.28(+1.41%) |
Sep 25, 2014 | 20.06 | 20.09 | 19.86 | 19.91 | 869,925 | -0.11(-0.54%) |
Sep 24, 2014 | 20.08 | 20.35 | 20.01 | 20.01 | 1,026,008 | -0.10(-0.47%) |
Sep 23, 2014 | 20.26 | 20.36 | 20.11 | 20.11 | 1,237,736 | -0.15(-0.75%) |
Sep 22, 2014 | 20.47 | 20.47 | 20.26 | 20.26 | 768,608 | -0.25(-1.21%) |
Sep 19, 2014 | 20.55 | 20.70 | 20.48 | 20.51 | 1,746,497 | +0.03(+0.16%) |
Sep 18, 2014 | 20.72 | 20.80 | 20.46 | 20.48 | 1,243,342 | -0.25(-1.20%) |
Sep 17, 2014 | 20.86 | 20.99 | 20.68 | 20.73 | 1,405,729 | -0.08(-0.37%) |
Sep 16, 2014 | 20.53 | 20.94 | 20.52 | 20.80 | 1,910,276 | +0.31(+1.49%) |
Sep 15, 2014 | 20.58 | 20.78 | 20.46 | 20.50 | 1,314,045 | -0.08(-0.40%) |
Sep 12, 2014 | 21.24 | 21.34 | 20.46 | 20.58 | 1,297,738 | -0.76(-3.58%) |
Sep 11, 2014 | 21.12 | 21.36 | 21.12 | 21.34 | 805,080 | +0.10(+0.48%) |
Sep 10, 2014 | 21.44 | 21.48 | 21.15 | 21.24 | 821,037 | -0.26(-1.21%) |
Sep 09, 2014 | 21.56 | 21.56 | 21.45 | 21.50 | 441,511 | -0.09(-0.41%) |
Sep 08, 2014 | 21.71 | 21.77 | 21.54 | 21.59 | 474,616 | -0.15(-0.70%) |
Sep 05, 2014 | 21.45 | 21.75 | 21.43 | 21.75 | 841,775 | +0.27(+1.27%) |
Sep 04, 2014 | 21.48 | 21.64 | 21.38 | 21.47 | 818,377 | -0.09(-0.43%) |
Sep 03, 2014 | 21.63 | 21.63 | 21.53 | 21.56 | 483,550 | -0.04(-0.20%) |