Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.13 | 21.34 | 21.06 | 21.22 | 2,709,497 | +0.17(+0.82%) |
Nov 26, 2014 | 21.00 | 21.04 | 21.04 | 21.04 | 4,809,947 | +0.02(+0.11%) |
Nov 25, 2014 | 21.04 | 21.06 | 20.81 | 21.02 | 6,453,964 | +0.03(+0.14%) |
Nov 24, 2014 | 21.26 | 21.31 | 20.94 | 20.99 | 5,696,678 | -0.21(-1.01%) |
Nov 21, 2014 | 21.28 | 21.28 | 21.02 | 21.21 | 6,905,101 | +0.15(+0.71%) |
Nov 20, 2014 | 21.18 | 21.18 | 20.97 | 21.06 | 6,566,599 | -0.08(-0.37%) |
Nov 19, 2014 | 21.21 | 21.26 | 21.06 | 21.13 | 8,361,261 | -0.14(-0.65%) |
Nov 18, 2014 | 21.33 | 21.45 | 21.20 | 21.27 | 5,569,382 | -0.01(-0.06%) |
Nov 17, 2014 | 21.16 | 21.33 | 21.07 | 21.28 | 7,973,580 | +0.12(+0.56%) |
Nov 14, 2014 | 21.25 | 21.29 | 21.12 | 21.16 | 8,184,726 | -0.16(-0.76%) |
Nov 13, 2014 | 21.45 | 21.60 | 21.28 | 21.32 | 5,429,302 | -0.09(-0.42%) |
Nov 12, 2014 | 21.58 | 21.68 | 21.35 | 21.41 | 9,397,793 | -0.42(-1.94%) |
Nov 11, 2014 | 21.93 | 21.98 | 21.77 | 21.84 | 5,904,008 | -0.13(-0.57%) |
Nov 10, 2014 | 21.74 | 21.98 | 21.71 | 21.96 | 7,218,988 | +0.16(+0.74%) |
Nov 07, 2014 | 21.50 | 21.80 | 21.44 | 21.80 | 6,967,208 | +0.31(+1.45%) |
Nov 06, 2014 | 21.69 | 21.69 | 21.27 | 21.49 | 12,863,294 | -0.24(-1.10%) |
Nov 05, 2014 | 21.14 | 21.75 | 21.04 | 21.73 | 18,825,328 | +0.87(+4.15%) |
Nov 04, 2014 | 20.95 | 21.15 | 20.77 | 20.86 | 5,477,205 | -0.12(-0.57%) |
Nov 03, 2014 | 20.91 | 21.05 | 20.83 | 20.98 | 7,251,505 | +0.09(+0.43%) |
Oct 31, 2014 | 20.88 | 20.91 | 20.71 | 20.89 | 10,866,189 | +0.10(+0.49%) |
Oct 30, 2014 | 20.64 | 20.89 | 20.58 | 20.79 | 11,929,299 | +0.19(+0.90%) |
Oct 29, 2014 | 20.80 | 20.87 | 20.40 | 20.61 | 5,450,395 | -0.19(-0.92%) |
Oct 28, 2014 | 20.72 | 20.80 | 20.54 | 20.80 | 6,415,087 | +0.10(+0.46%) |
Oct 27, 2014 | 20.67 | 20.62 | 20.54 | 20.70 | 5,207,727 | +0.08(+0.41%) |
Oct 24, 2014 | 20.49 | 20.66 | 20.43 | 20.62 | 4,311,573 | +0.11(+0.52%) |
Oct 23, 2014 | 20.67 | 20.70 | 20.46 | 20.51 | 6,113,090 | -0.01(-0.03%) |
Oct 22, 2014 | 20.30 | 20.61 | 20.29 | 20.52 | 7,855,569 | +0.25(+1.24%) |
Oct 21, 2014 | 20.31 | 20.35 | 20.15 | 20.27 | 4,913,510 | +0.00(+0.00%) |
Oct 20, 2014 | 19.95 | 20.27 | 19.92 | 20.27 | 6,288,481 | +0.35(+1.77%) |
Oct 17, 2014 | 19.86 | 19.95 | 19.62 | 19.92 | 8,003,699 | +0.18(+0.91%) |
Oct 16, 2014 | 19.18 | 19.80 | 19.16 | 19.74 | 10,248,352 | +0.33(+1.72%) |
Oct 15, 2014 | 20.01 | 20.14 | 19.18 | 19.40 | 19,564,960 | -0.66(-3.27%) |
Oct 14, 2014 | 20.19 | 20.41 | 19.93 | 20.06 | 15,245,899 | -0.03(-0.15%) |
Oct 13, 2014 | 20.22 | 20.33 | 20.09 | 20.09 | 7,427,373 | -0.08(-0.41%) |
Oct 10, 2014 | 20.17 | 20.49 | 20.14 | 20.17 | 7,578,671 | +0.05(+0.24%) |
Oct 09, 2014 | 20.44 | 20.58 | 20.12 | 20.12 | 8,078,140 | -0.34(-1.66%) |
Oct 08, 2014 | 20.09 | 20.48 | 20.06 | 20.46 | 6,251,231 | +0.41(+2.05%) |
Oct 07, 2014 | 19.96 | 20.33 | 19.92 | 20.05 | 6,195,301 | +0.07(+0.33%) |
Oct 06, 2014 | 20.00 | 20.08 | 19.86 | 19.99 | 2,732,009 | -0.01(-0.03%) |
Oct 03, 2014 | 19.86 | 20.05 | 19.66 | 19.99 | 4,184,382 | +0.20(+1.00%) |
Oct 02, 2014 | 19.76 | 19.92 | 19.72 | 19.80 | 5,163,638 | +0.03(+0.15%) |
Oct 01, 2014 | 19.68 | 19.98 | 19.65 | 19.77 | 8,310,286 | +0.16(+0.79%) |
Sep 30, 2014 | 19.72 | 19.91 | 19.55 | 19.61 | 6,873,361 | -0.06(-0.30%) |
Sep 29, 2014 | 19.47 | 19.71 | 19.43 | 19.67 | 5,243,585 | +0.13(+0.67%) |
Sep 26, 2014 | 19.63 | 19.65 | 19.35 | 19.54 | 4,735,586 | -0.06(-0.30%) |
Sep 25, 2014 | 19.58 | 19.74 | 19.56 | 19.60 | 6,613,264 | +0.02(+0.12%) |
Sep 24, 2014 | 19.80 | 19.81 | 19.47 | 19.57 | 7,267,362 | -0.20(-1.00%) |
Sep 23, 2014 | 19.89 | 19.93 | 19.77 | 19.77 | 4,840,644 | -0.13(-0.63%) |
Sep 22, 2014 | 20.03 | 20.03 | 19.80 | 19.90 | 4,776,719 | -0.19(-0.95%) |
Sep 19, 2014 | 19.89 | 20.13 | 19.84 | 20.09 | 11,468,160 | +0.21(+1.08%) |
Sep 18, 2014 | 19.98 | 20.02 | 19.77 | 19.87 | 6,906,238 | -0.11(-0.54%) |
Sep 17, 2014 | 20.05 | 20.21 | 19.91 | 19.98 | 7,429,242 | -0.02(-0.12%) |
Sep 16, 2014 | 19.44 | 20.01 | 19.43 | 20.00 | 9,510,321 | +0.51(+2.64%) |
Sep 15, 2014 | 19.49 | 19.57 | 19.43 | 19.49 | 5,098,952 | +0.01(+0.03%) |
Sep 12, 2014 | 19.72 | 19.74 | 19.42 | 19.49 | 5,882,749 | -0.33(-1.66%) |
Sep 11, 2014 | 19.65 | 19.86 | 19.58 | 19.81 | 7,810,522 | +0.13(+0.64%) |
Sep 10, 2014 | 19.86 | 19.89 | 19.59 | 19.69 | 8,805,605 | -0.21(-1.05%) |
Sep 09, 2014 | 20.02 | 20.02 | 19.83 | 19.90 | 8,229,073 | -0.23(-1.13%) |
Sep 08, 2014 | 20.43 | 20.43 | 20.00 | 20.12 | 7,830,832 | -0.30(-1.45%) |
Sep 05, 2014 | 20.37 | 20.46 | 20.33 | 20.42 | 6,743,934 | +0.08(+0.41%) |
Sep 04, 2014 | 20.31 | 20.40 | 20.20 | 20.34 | 5,114,985 | -0.04(-0.20%) |
Sep 03, 2014 | 20.37 | 20.46 | 20.31 | 20.38 | 3,521,455 | +0.14(+0.67%) |