Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.57 | 22.05 | 21.50 | 21.54 | 209,709 | -0.07(-0.32%) |
Nov 26, 2014 | 21.60 | 21.61 | 21.61 | 21.61 | 207,948 | -0.02(-0.11%) |
Nov 25, 2014 | 21.63 | 21.94 | 21.46 | 21.63 | 366,051 | +0.07(+0.32%) |
Nov 24, 2014 | 21.33 | 21.64 | 21.28 | 21.56 | 226,851 | +0.23(+1.08%) |
Nov 21, 2014 | 21.61 | 21.61 | 21.22 | 21.33 | 208,143 | -0.05(-0.23%) |
Nov 20, 2014 | 20.95 | 21.41 | 20.91 | 21.38 | 210,762 | +0.31(+1.47%) |
Nov 19, 2014 | 21.22 | 21.33 | 20.89 | 21.07 | 177,664 | -0.11(-0.50%) |
Nov 18, 2014 | 21.18 | 21.48 | 21.15 | 21.18 | 161,827 | +0.01(+0.03%) |
Nov 17, 2014 | 21.36 | 21.36 | 21.07 | 21.17 | 158,446 | -0.29(-1.33%) |
Nov 14, 2014 | 21.31 | 21.54 | 21.18 | 21.46 | 166,076 | +0.19(+0.87%) |
Nov 13, 2014 | 21.36 | 21.54 | 21.23 | 21.27 | 259,617 | -0.14(-0.67%) |
Nov 12, 2014 | 21.27 | 21.45 | 21.23 | 21.41 | 211,957 | +0.06(+0.26%) |
Nov 11, 2014 | 21.40 | 21.40 | 21.10 | 21.36 | 208,373 | -0.02(-0.09%) |
Nov 10, 2014 | 21.31 | 21.38 | 21.06 | 21.38 | 225,046 | -0.02(-0.09%) |
Nov 07, 2014 | 21.26 | 21.40 | 21.03 | 21.40 | 225,515 | +0.11(+0.50%) |
Nov 06, 2014 | 21.30 | 21.40 | 21.11 | 21.29 | 273,967 | +0.04(+0.18%) |
Nov 05, 2014 | 21.56 | 21.61 | 21.12 | 21.25 | 267,264 | -0.25(-1.15%) |
Nov 04, 2014 | 21.08 | 21.52 | 21.07 | 21.50 | 260,278 | +0.35(+1.64%) |
Nov 03, 2014 | 21.19 | 21.43 | 21.11 | 21.15 | 276,192 | +0.04(+0.18%) |
Oct 31, 2014 | 21.24 | 21.24 | 20.85 | 21.12 | 478,681 | +0.31(+1.49%) |
Oct 30, 2014 | 20.74 | 20.94 | 20.49 | 20.81 | 423,554 | +0.02(+0.12%) |
Oct 29, 2014 | 20.99 | 21.12 | 20.72 | 20.78 | 289,879 | -0.24(-1.12%) |
Oct 28, 2014 | 20.50 | 21.07 | 20.45 | 21.02 | 458,526 | +0.57(+2.79%) |
Oct 27, 2014 | 20.35 | 20.48 | 20.39 | 20.45 | 470,155 | +0.06(+0.27%) |
Oct 24, 2014 | 20.13 | 20.64 | 19.54 | 20.39 | 846,325 | +0.55(+2.78%) |
Oct 23, 2014 | 19.85 | 20.03 | 19.80 | 19.84 | 816,552 | +0.29(+1.46%) |
Oct 22, 2014 | 20.06 | 20.10 | 19.54 | 19.55 | 370,987 | -0.37(-1.87%) |
Oct 21, 2014 | 19.70 | 19.96 | 19.65 | 19.93 | 476,818 | +0.38(+1.97%) |
Oct 20, 2014 | 19.38 | 19.57 | 19.29 | 19.54 | 445,211 | +0.03(+0.16%) |
Oct 17, 2014 | 19.83 | 19.83 | 19.40 | 19.51 | 427,828 | -0.05(-0.27%) |
Oct 16, 2014 | 19.37 | 19.79 | 19.09 | 19.56 | 466,366 | -0.09(-0.46%) |
Oct 15, 2014 | 18.65 | 19.66 | 18.65 | 19.65 | 1,012,032 | +0.70(+3.70%) |
Oct 14, 2014 | 19.15 | 19.37 | 18.85 | 18.95 | 613,474 | +0.00(+0.00%) |
Oct 13, 2014 | 18.63 | 19.52 | 18.42 | 18.95 | 549,996 | +0.36(+1.94%) |
Oct 10, 2014 | 18.78 | 19.04 | 18.59 | 18.59 | 456,892 | -0.33(-1.74%) |
Oct 09, 2014 | 19.35 | 19.35 | 18.79 | 18.92 | 349,247 | -0.39(-2.02%) |
Oct 08, 2014 | 18.67 | 19.34 | 18.45 | 19.31 | 607,051 | +0.57(+3.05%) |
Oct 07, 2014 | 19.08 | 19.27 | 18.69 | 18.74 | 506,717 | -0.48(-2.52%) |
Oct 06, 2014 | 19.50 | 19.50 | 18.98 | 19.22 | 416,755 | -0.28(-1.43%) |
Oct 03, 2014 | 19.94 | 19.94 | 19.37 | 19.50 | 357,106 | -0.26(-1.32%) |
Oct 02, 2014 | 19.41 | 19.96 | 19.41 | 19.76 | 386,841 | +0.36(+1.85%) |
Oct 01, 2014 | 19.33 | 19.62 | 19.17 | 19.40 | 424,942 | +0.02(+0.10%) |
Sep 30, 2014 | 19.90 | 20.05 | 19.39 | 19.39 | 355,882 | -0.49(-2.47%) |
Sep 29, 2014 | 19.37 | 19.94 | 19.37 | 19.88 | 343,333 | +0.24(+1.23%) |
Sep 26, 2014 | 19.58 | 19.67 | 19.42 | 19.63 | 228,078 | +0.07(+0.38%) |
Sep 25, 2014 | 20.02 | 20.02 | 19.46 | 19.56 | 251,001 | -0.50(-2.47%) |
Sep 24, 2014 | 19.89 | 20.11 | 19.76 | 20.06 | 181,836 | +0.21(+1.06%) |
Sep 23, 2014 | 20.01 | 20.16 | 19.84 | 19.84 | 295,611 | -0.24(-1.17%) |
Sep 22, 2014 | 20.21 | 20.37 | 19.98 | 20.08 | 312,711 | -0.29(-1.43%) |
Sep 19, 2014 | 20.61 | 20.68 | 20.20 | 20.37 | 803,493 | -0.22(-1.08%) |
Sep 18, 2014 | 20.29 | 20.67 | 20.16 | 20.60 | 334,531 | +0.44(+2.19%) |
Sep 17, 2014 | 20.17 | 20.32 | 20.07 | 20.16 | 197,902 | -0.05(-0.25%) |
Sep 16, 2014 | 20.25 | 20.27 | 20.06 | 20.20 | 268,794 | -0.05(-0.24%) |
Sep 15, 2014 | 20.38 | 20.41 | 20.05 | 20.25 | 298,763 | -0.16(-0.79%) |
Sep 12, 2014 | 20.56 | 20.56 | 20.36 | 20.42 | 381,729 | -0.21(-1.02%) |
Sep 11, 2014 | 20.45 | 20.68 | 20.45 | 20.63 | 254,913 | +0.09(+0.45%) |
Sep 10, 2014 | 20.24 | 20.55 | 20.22 | 20.53 | 175,458 | +0.28(+1.38%) |
Sep 09, 2014 | 20.25 | 20.55 | 20.16 | 20.25 | 244,106 | -0.07(-0.37%) |
Sep 08, 2014 | 20.46 | 20.61 | 20.20 | 20.33 | 396,268 | -0.16(-0.79%) |
Sep 05, 2014 | 20.24 | 20.56 | 20.24 | 20.49 | 183,377 | +0.16(+0.76%) |
Sep 04, 2014 | 20.56 | 20.74 | 20.31 | 20.34 | 236,672 | -0.24(-1.18%) |
Sep 03, 2014 | 20.74 | 20.78 | 20.52 | 20.58 | 202,733 | -0.10(-0.48%) |