Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.45 | 23.51 | 23.13 | 23.16 | 380,288 | -0.30(-1.28%) |
Nov 26, 2014 | 23.56 | 23.46 | 23.46 | 23.46 | 1,252,335 | -0.11(-0.47%) |
Nov 25, 2014 | 23.57 | 23.67 | 23.35 | 23.57 | 855,966 | +0.05(+0.22%) |
Nov 24, 2014 | 23.53 | 23.58 | 23.38 | 23.52 | 1,031,891 | +0.02(+0.07%) |
Nov 21, 2014 | 23.28 | 23.61 | 23.24 | 23.50 | 1,203,099 | +0.57(+2.49%) |
Nov 20, 2014 | 22.78 | 23.11 | 22.73 | 22.93 | 811,591 | +0.04(+0.19%) |
Nov 19, 2014 | 22.97 | 22.97 | 22.74 | 22.89 | 917,758 | -0.19(-0.84%) |
Nov 18, 2014 | 23.16 | 23.29 | 23.08 | 23.08 | 1,129,226 | -0.07(-0.30%) |
Nov 17, 2014 | 22.83 | 23.16 | 22.78 | 23.15 | 997,036 | +0.32(+1.39%) |
Nov 14, 2014 | 22.67 | 22.88 | 22.63 | 22.83 | 522,488 | +0.11(+0.47%) |
Nov 13, 2014 | 22.93 | 23.02 | 22.66 | 22.73 | 437,504 | -0.22(-0.95%) |
Nov 12, 2014 | 22.89 | 23.07 | 22.85 | 22.94 | 529,373 | -0.09(-0.37%) |
Nov 11, 2014 | 22.95 | 23.09 | 22.90 | 23.03 | 537,815 | +0.05(+0.21%) |
Nov 10, 2014 | 22.97 | 23.10 | 22.91 | 22.98 | 770,771 | +0.05(+0.22%) |
Nov 07, 2014 | 22.83 | 22.97 | 22.78 | 22.93 | 634,620 | +0.11(+0.49%) |
Nov 06, 2014 | 22.55 | 22.85 | 22.44 | 22.82 | 1,224,615 | +0.27(+1.18%) |
Nov 05, 2014 | 22.65 | 22.70 | 22.51 | 22.55 | 874,222 | +0.03(+0.13%) |
Nov 04, 2014 | 22.84 | 22.95 | 22.50 | 22.52 | 1,336,066 | -0.36(-1.56%) |
Nov 03, 2014 | 22.91 | 23.12 | 22.76 | 22.88 | 1,268,578 | -0.03(-0.13%) |
Oct 31, 2014 | 22.90 | 22.96 | 22.67 | 22.91 | 1,311,385 | +0.28(+1.25%) |
Oct 30, 2014 | 22.40 | 22.67 | 22.32 | 22.63 | 818,559 | +0.14(+0.61%) |
Oct 29, 2014 | 22.55 | 22.58 | 22.30 | 22.49 | 1,084,916 | -0.04(-0.19%) |
Oct 28, 2014 | 21.98 | 22.55 | 21.98 | 22.53 | 1,280,739 | +0.53(+2.41%) |
Oct 27, 2014 | 21.80 | 22.02 | 21.87 | 22.00 | 1,122,935 | +0.13(+0.61%) |
Oct 24, 2014 | 21.76 | 21.88 | 21.65 | 21.87 | 726,203 | +0.15(+0.69%) |
Oct 23, 2014 | 21.53 | 21.81 | 21.44 | 21.72 | 1,274,187 | +0.45(+2.09%) |
Oct 22, 2014 | 21.41 | 21.51 | 21.27 | 21.27 | 1,731,879 | -0.11(-0.52%) |
Oct 21, 2014 | 20.55 | 21.39 | 20.55 | 21.39 | 1,956,624 | +0.90(+4.37%) |
Oct 20, 2014 | 20.14 | 20.50 | 20.09 | 20.49 | 1,892,605 | +0.25(+1.25%) |
Oct 17, 2014 | 20.15 | 20.29 | 19.97 | 20.24 | 1,534,225 | +0.33(+1.63%) |
Oct 16, 2014 | 19.47 | 19.98 | 19.44 | 19.91 | 2,169,532 | +0.11(+0.56%) |
Oct 15, 2014 | 19.27 | 19.99 | 19.10 | 19.80 | 1,716,562 | +0.27(+1.40%) |
Oct 14, 2014 | 19.42 | 19.76 | 19.34 | 19.53 | 1,543,660 | +0.18(+0.91%) |
Oct 13, 2014 | 19.68 | 19.87 | 19.30 | 19.35 | 2,035,244 | -0.28(-1.44%) |
Oct 10, 2014 | 19.93 | 20.07 | 19.62 | 19.63 | 2,243,187 | -0.37(-1.86%) |
Oct 09, 2014 | 20.34 | 20.40 | 19.90 | 20.01 | 1,564,986 | -0.38(-1.85%) |
Oct 08, 2014 | 20.08 | 20.39 | 19.84 | 20.38 | 2,253,773 | +0.35(+1.73%) |
Oct 07, 2014 | 20.16 | 20.22 | 20.01 | 20.04 | 1,360,244 | -0.23(-1.14%) |
Oct 06, 2014 | 20.14 | 20.36 | 20.09 | 20.27 | 1,040,990 | +0.19(+0.96%) |
Oct 03, 2014 | 20.19 | 20.23 | 19.98 | 20.07 | 1,075,146 | +0.03(+0.15%) |
Oct 02, 2014 | 19.95 | 20.09 | 19.76 | 20.04 | 1,306,733 | +0.03(+0.15%) |
Oct 01, 2014 | 20.19 | 20.23 | 19.90 | 20.01 | 1,752,598 | -0.23(-1.14%) |
Sep 30, 2014 | 20.61 | 20.70 | 20.14 | 20.25 | 2,723,261 | -0.33(-1.60%) |
Sep 29, 2014 | 20.57 | 20.67 | 20.50 | 20.58 | 905,777 | -0.19(-0.93%) |
Sep 26, 2014 | 20.73 | 20.79 | 20.60 | 20.77 | 1,046,994 | +0.03(+0.17%) |
Sep 25, 2014 | 20.80 | 20.85 | 20.66 | 20.73 | 1,367,993 | -0.07(-0.35%) |
Sep 24, 2014 | 20.64 | 20.89 | 20.59 | 20.81 | 959,491 | +0.11(+0.54%) |
Sep 23, 2014 | 20.72 | 20.82 | 20.55 | 20.70 | 922,930 | -0.09(-0.45%) |
Sep 22, 2014 | 21.03 | 21.03 | 20.76 | 20.79 | 928,009 | -0.30(-1.40%) |
Sep 19, 2014 | 21.41 | 21.49 | 20.97 | 21.09 | 1,764,183 | -0.29(-1.34%) |
Sep 18, 2014 | 21.41 | 21.44 | 21.28 | 21.37 | 867,651 | +0.00(+0.00%) |
Sep 17, 2014 | 21.41 | 21.60 | 21.26 | 21.37 | 1,253,666 | -0.02(-0.10%) |
Sep 16, 2014 | 20.93 | 21.41 | 20.91 | 21.39 | 1,944,712 | +0.42(+2.00%) |
Sep 15, 2014 | 20.96 | 21.06 | 20.88 | 20.97 | 926,269 | -0.04(-0.18%) |
Sep 12, 2014 | 21.04 | 21.08 | 20.88 | 21.01 | 1,109,650 | -0.03(-0.16%) |
Sep 11, 2014 | 20.86 | 21.09 | 20.80 | 21.05 | 814,171 | +0.06(+0.27%) |
Sep 10, 2014 | 20.96 | 21.05 | 20.83 | 20.99 | 612,117 | +0.01(+0.04%) |
Sep 09, 2014 | 21.15 | 21.17 | 20.95 | 20.98 | 954,988 | -0.17(-0.81%) |
Sep 08, 2014 | 21.15 | 21.27 | 21.06 | 21.15 | 613,836 | -0.03(-0.16%) |
Sep 05, 2014 | 21.23 | 21.27 | 21.08 | 21.19 | 1,066,136 | -0.09(-0.44%) |
Sep 04, 2014 | 21.15 | 21.37 | 21.15 | 21.28 | 1,202,825 | +0.15(+0.69%) |
Sep 03, 2014 | 21.25 | 21.35 | 21.08 | 21.14 | 1,427,790 | -0.02(-0.08%) |