Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.45 | 21.45 | 21.43 | 21.43 | 3,715 | +0.09(+0.44%) |
Nov 26, 2014 | 21.69 | 21.34 | 21.34 | 21.34 | 5,349 | +0.17(+0.79%) |
Nov 25, 2014 | 21.22 | 21.30 | 21.11 | 21.17 | 3,392 | +0.14(+0.65%) |
Nov 24, 2014 | 21.10 | 21.10 | 20.93 | 21.04 | 9,460 | +0.17(+0.81%) |
Nov 21, 2014 | 20.80 | 20.89 | 20.77 | 20.87 | 8,455 | +0.85(+4.24%) |
Nov 20, 2014 | 20.14 | 20.14 | 20.02 | 20.02 | 2,013 | +0.02(+0.08%) |
Nov 19, 2014 | 20.12 | 20.12 | 20.00 | 20.00 | 707 | -0.13(-0.67%) |
Nov 18, 2014 | 20.12 | 20.14 | 20.12 | 20.14 | 7,098 | -0.17(-0.85%) |
Nov 17, 2014 | 20.27 | 20.31 | 20.25 | 20.31 | 3,566 | -0.40(-1.92%) |
Nov 14, 2014 | 20.77 | 20.77 | 20.71 | 20.71 | 743 | +0.36(+1.79%) |
Nov 13, 2014 | 20.34 | 20.34 | 20.34 | 20.34 | 802 | +0.01(+0.03%) |
Nov 12, 2014 | 20.33 | 20.34 | 20.31 | 20.34 | 1,827 | +0.18(+0.90%) |
Nov 11, 2014 | 20.18 | 20.18 | 20.14 | 20.15 | 1,303 | -0.07(-0.34%) |
Nov 10, 2014 | 20.34 | 20.34 | 20.19 | 20.22 | 11,219 | +0.32(+1.63%) |
Nov 07, 2014 | 19.88 | 19.90 | 19.88 | 19.90 | 1,851 | -0.07(-0.36%) |
Nov 05, 2014 | 19.92 | 19.97 | 19.97 | 19.97 | 6,538 | +0.03(+0.14%) |
Nov 03, 2014 | 20.11 | 19.94 | 19.94 | 19.94 | 1,337 | -0.09(-0.46%) |
Oct 31, 2014 | 20.03 | 20.03 | 20.03 | 20.03 | 594 | +0.25(+1.26%) |
Oct 30, 2014 | 19.78 | 19.78 | 19.78 | 19.78 | 148 | +0.13(+0.65%) |
Oct 29, 2014 | 19.62 | 19.68 | 19.61 | 19.66 | 4,220 | +0.08(+0.41%) |
Oct 28, 2014 | 19.55 | 19.58 | 19.41 | 19.58 | 15,110 | +0.55(+2.90%) |
Oct 27, 2014 | 19.14 | 19.26 | 19.26 | 19.02 | 4,642 | -0.24(-1.22%) |
Oct 24, 2014 | 19.33 | 19.33 | 19.18 | 19.26 | 2,162 | +0.02(+0.10%) |
Oct 23, 2014 | 19.25 | 19.27 | 19.24 | 19.24 | 809 | -0.17(-0.90%) |
Oct 21, 2014 | 19.33 | 19.41 | 19.33 | 19.41 | 540 | +0.06(+0.31%) |
Oct 20, 2014 | 19.29 | 19.40 | 19.33 | 19.35 | 23,962 | +0.02(+0.10%) |
Oct 17, 2014 | 19.31 | 19.41 | 19.30 | 19.33 | 23,937 | +0.28(+1.48%) |
Oct 15, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 743 | -0.30(-1.53%) |
Oct 13, 2014 | 19.31 | 19.35 | 19.29 | 19.35 | 2 | +0.20(+1.04%) |
Oct 10, 2014 | 19.14 | 19.27 | 19.14 | 19.15 | 12,138 | -0.23(-1.20%) |
Oct 09, 2014 | 19.52 | 19.52 | 19.37 | 19.38 | 5,947 | -0.07(-0.38%) |
Oct 08, 2014 | 19.45 | 19.45 | 19.45 | 19.45 | 297 | +0.02(+0.11%) |
Oct 07, 2014 | 19.47 | 19.47 | 19.42 | 19.43 | 2,229 | -0.12(-0.62%) |
Oct 06, 2014 | 19.51 | 19.55 | 19.51 | 19.55 | 1,099 | +0.30(+1.56%) |
Oct 03, 2014 | 19.25 | 19.25 | 19.25 | 19.25 | 148 | +0.42(+2.23%) |
Oct 02, 2014 | 18.91 | 18.91 | 18.83 | 18.83 | 891 | -0.20(-1.05%) |
Oct 01, 2014 | 19.03 | 19.03 | 19.03 | 19.03 | 297 | -0.33(-1.69%) |
Sep 30, 2014 | 19.37 | 19.37 | 19.36 | 19.36 | 2,475 | +0.07(+0.36%) |
Sep 29, 2014 | 19.36 | 19.36 | 19.29 | 19.29 | 1,555 | -0.15(-0.80%) |
Sep 26, 2014 | 19.29 | 19.45 | 19.29 | 19.45 | 1,807 | +0.11(+0.56%) |
Sep 25, 2014 | 19.57 | 19.57 | 19.34 | 19.34 | 2,572 | -0.19(-0.99%) |
Sep 24, 2014 | 19.53 | 19.53 | 19.53 | 19.53 | 371 | +0.34(+1.80%) |
Sep 23, 2014 | 19.22 | 19.22 | 19.19 | 19.19 | 475 | +0.05(+0.27%) |
Sep 22, 2014 | 19.14 | 19.14 | 19.14 | 19.14 | 719 | -0.40(-2.05%) |
Sep 19, 2014 | 19.82 | 19.82 | 19.51 | 19.54 | 1,016 | -0.08(-0.42%) |
Sep 18, 2014 | 19.62 | 19.62 | 19.62 | 19.62 | 153 | +0.01(+0.03%) |
Sep 17, 2014 | 19.60 | 19.62 | 19.60 | 19.62 | 2,452 | -0.03(-0.17%) |
Sep 16, 2014 | 19.31 | 19.70 | 19.31 | 19.65 | 3,692 | +0.00(+0.00%) |
Sep 15, 2014 | 19.72 | 19.72 | 19.64 | 19.65 | 5,049 | -0.18(-0.88%) |
Sep 12, 2014 | 19.85 | 19.85 | 19.82 | 19.82 | 743 | -0.02(-0.12%) |
Sep 11, 2014 | 19.88 | 19.88 | 19.85 | 19.85 | 414 | +0.02(+0.12%) |
Sep 10, 2014 | 19.88 | 19.88 | 19.82 | 19.82 | 1,176 | -0.23(-1.17%) |
Sep 09, 2014 | 20.16 | 20.16 | 20.05 | 20.06 | 821 | -0.00(-0.01%) |
Sep 08, 2014 | 20.12 | 20.06 | 20.06 | 20.06 | 46 | -0.06(-0.30%) |
Sep 05, 2014 | 20.12 | 20.12 | 20.12 | 20.12 | 151 | +0.00(+0.00%) |
Sep 04, 2014 | 20.12 | 20.12 | 20.12 | 20.12 | 668 | +0.11(+0.54%) |
Sep 03, 2014 | 20.05 | 20.19 | 20.01 | 20.01 | 1,245 | +0.40(+2.06%) |
Sep 02, 2014 | 19.60 | 19.61 | 19.60 | 19.61 | 1,686 | +0.31(+1.62%) |
Aug 29, 2014 | 19.30 | 19.30 | 19.30 | 19.30 | 1,188 | +0.20(+1.04%) |
Aug 28, 2014 | 19.13 | 19.13 | 19.10 | 19.10 | 1,067 | -0.28(-1.42%) |
Aug 27, 2014 | 19.37 | 19.39 | 19.36 | 19.37 | 3,132 | -0.04(-0.21%) |
Aug 26, 2014 | 19.41 | 19.41 | 19.41 | 19.41 | 178 | -0.07(-0.34%) |
Aug 25, 2014 | 19.48 | 19.48 | 19.48 | 19.48 | 148 | +0.00(+0.00%) |
Aug 22, 2014 | 19.48 | 19.48 | 19.48 | 19.48 | 160 | +0.00(+0.00%) |
Aug 21, 2014 | 19.74 | 19.74 | 19.48 | 19.48 | 1,766 | -0.19(-0.96%) |
Aug 20, 2014 | 19.78 | 19.78 | 19.67 | 19.67 | 9,289 | -0.09(-0.44%) |
Aug 19, 2014 | 19.84 | 19.84 | 19.72 | 19.76 | 3,608 | +0.03(+0.17%) |
Aug 18, 2014 | 19.79 | 19.79 | 19.70 | 19.72 | 890 | +0.15(+0.79%) |
Aug 15, 2014 | 19.79 | 19.79 | 19.79 | 19.57 | 4,340 | +0.10(+0.52%) |
Aug 14, 2014 | 19.47 | 19.49 | 19.47 | 19.47 | 4,866 | -0.17(-0.86%) |
Aug 13, 2014 | 19.64 | 19.64 | 19.64 | 19.64 | 850 | +0.05(+0.24%) |
Aug 12, 2014 | 19.51 | 19.59 | 19.47 | 19.59 | 24,020 | +0.01(+0.07%) |
Aug 11, 2014 | 19.48 | 19.58 | 19.47 | 19.58 | 9,224 | +0.27(+1.40%) |
Aug 08, 2014 | 19.25 | 19.25 | 19.25 | 19.30 | 410 | +0.27(+1.44%) |
Aug 07, 2014 | 19.14 | 19.14 | 19.03 | 19.03 | 634 | -0.13(-0.70%) |
Aug 06, 2014 | 19.22 | 19.24 | 19.15 | 19.16 | 8,543 | -0.10(-0.52%) |
Aug 05, 2014 | 19.29 | 19.32 | 19.26 | 19.26 | 6,895 | -0.16(-0.83%) |
Aug 04, 2014 | 19.34 | 19.43 | 19.32 | 19.43 | 4,868 | +0.32(+1.65%) |
Aug 01, 2014 | 19.11 | 19.11 | 19.11 | 19.11 | 297 | -0.03(-0.14%) |
Jul 31, 2014 | 19.16 | 19.16 | 19.12 | 19.14 | 6,135 | -0.01(-0.07%) |
Jul 30, 2014 | 19.45 | 19.45 | 19.12 | 19.15 | 11,870 | -0.17(-0.87%) |
Jul 29, 2014 | 19.27 | 19.34 | 19.27 | 19.32 | 11,050 | +0.11(+0.55%) |
Jul 28, 2014 | 19.41 | 19.41 | 19.09 | 19.21 | 7,338 | +0.40(+2.12%) |
Jul 25, 2014 | 18.59 | 18.83 | 18.59 | 18.81 | 4,104 | +0.16(+0.87%) |
Jul 24, 2014 | 18.61 | 18.68 | 18.61 | 18.65 | 1,753 | +0.28(+1.54%) |
Jul 23, 2014 | 18.38 | 18.38 | 18.37 | 18.37 | 7,430 | +0.09(+0.48%) |
Jul 22, 2014 | 18.28 | 18.28 | 18.28 | 18.28 | 2,229 | +0.33(+1.84%) |
Jul 21, 2014 | 17.95 | 17.95 | 17.95 | 17.95 | 445 | -0.03(-0.15%) |
Jul 18, 2014 | 17.96 | 17.98 | 17.96 | 17.98 | 2,377 | +0.18(+0.98%) |
Jul 17, 2014 | 17.89 | 17.89 | 17.79 | 17.81 | 6,040 | -0.23(-1.27%) |
Jul 16, 2014 | 18.07 | 18.07 | 18.03 | 18.03 | 4,042 | +0.08(+0.45%) |
Jul 15, 2014 | 17.95 | 17.95 | 17.95 | 17.95 | 1,414 | -0.03(-0.15%) |
Jul 14, 2014 | 17.99 | 17.99 | 17.98 | 17.98 | 1,775 | +0.21(+1.16%) |
Jul 11, 2014 | 17.70 | 17.79 | 17.70 | 17.77 | 2,958 | +0.16(+0.89%) |
Jul 10, 2014 | 17.62 | 17.62 | 17.60 | 17.62 | 1,664 | -0.14(-0.80%) |
Jul 09, 2014 | 17.70 | 17.76 | 17.70 | 17.76 | 1,966 | -0.11(-0.60%) |
Jul 08, 2014 | 17.89 | 17.89 | 17.87 | 17.87 | 2,740 | -0.07(-0.41%) |
Jul 07, 2014 | 17.94 | 17.94 | 17.94 | 17.94 | 832 | -0.01(-0.08%) |
Jul 03, 2014 | 17.95 | 17.95 | 17.95 | 17.95 | 4,161 | +0.08(+0.43%) |
Jul 02, 2014 | 17.88 | 17.88 | 17.88 | 17.88 | 891 | +0.11(+0.59%) |
Jul 01, 2014 | 17.72 | 17.77 | 17.72 | 17.77 | 3,715 | +0.13(+0.72%) |
Jun 30, 2014 | 17.65 | 17.66 | 17.64 | 17.64 | 3,417 | +0.11(+0.65%) |
Jun 27, 2014 | 17.53 | 17.53 | 17.53 | 17.53 | 240 | +0.01(+0.08%) |
Jun 26, 2014 | 17.56 | 17.56 | 17.49 | 17.52 | 3,120 | +0.18(+1.05%) |
Jun 25, 2014 | 17.33 | 17.33 | 17.33 | 17.33 | 148 | -0.03(-0.15%) |
Jun 24, 2014 | 17.34 | 17.41 | 17.33 | 17.36 | 5,557 | +0.10(+0.58%) |
Jun 23, 2014 | 17.23 | 17.26 | 17.23 | 17.26 | 7,415 | -0.07(-0.43%) |
Jun 20, 2014 | 17.35 | 17.35 | 17.33 | 17.33 | 983 | +0.03(+0.19%) |
Jun 19, 2014 | 17.33 | 17.34 | 17.30 | 17.30 | 906 | -0.27(-1.56%) |
Jun 18, 2014 | 17.45 | 17.58 | 17.43 | 17.58 | 2,737 | +0.06(+0.35%) |
Jun 17, 2014 | 17.50 | 17.52 | 17.50 | 17.52 | 1,154 | -0.01(-0.08%) |
Jun 16, 2014 | 17.57 | 17.57 | 17.52 | 17.53 | 7,772 | -0.01(-0.08%) |
Jun 13, 2014 | 17.55 | 17.56 | 17.52 | 17.54 | 7,470 | +0.22(+1.24%) |
Jun 12, 2014 | 17.37 | 17.37 | 17.33 | 17.33 | 1,212 | -0.14(-0.80%) |
Jun 10, 2014 | 17.41 | 17.47 | 17.47 | 17.47 | 2,229 | +0.26(+1.52%) |
Jun 05, 2014 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | +0.16(+0.95%) |
Jun 04, 2014 | 17.13 | 17.13 | 16.90 | 17.04 | 8,176 | -0.18(-1.02%) |
Jun 03, 2014 | 17.19 | 17.25 | 17.18 | 17.22 | 8,809 | -0.07(-0.39%) |
Jun 02, 2014 | 17.29 | 17.29 | 17.27 | 17.29 | 2,972 | +0.15(+0.86%) |
May 30, 2014 | 17.31 | 17.31 | 17.11 | 17.14 | 9,940 | +0.03(+0.16%) |
May 29, 2014 | 17.17 | 17.17 | 17.11 | 17.11 | 7,578 | -0.02(-0.12%) |
May 28, 2014 | 17.26 | 17.26 | 17.13 | 17.13 | 8,440 | +0.09(+0.55%) |
May 27, 2014 | 17.30 | 17.30 | 17.01 | 17.04 | 9,106 | -0.13(-0.78%) |
May 23, 2014 | 17.17 | 17.17 | 17.17 | 17.17 | 297 | +0.09(+0.55%) |
May 22, 2014 | 17.17 | 17.17 | 17.04 | 17.08 | 3,787 | +0.11(+0.64%) |
May 21, 2014 | 16.97 | 16.97 | 16.97 | 16.97 | 151 | +0.20(+1.16%) |
May 20, 2014 | 16.78 | 16.78 | 16.78 | 16.78 | 148 | -0.05(-0.32%) |
May 19, 2014 | 16.90 | 16.90 | 16.82 | 16.83 | 582 | -0.16(-0.95%) |
May 16, 2014 | 16.86 | 16.99 | 16.86 | 16.99 | 1,928 | +0.20(+1.16%) |
May 15, 2014 | 16.89 | 16.89 | 16.74 | 16.80 | 16,273 | -0.16(-0.95%) |
May 14, 2014 | 17.27 | 17.27 | 16.95 | 16.96 | 79,608 | +0.06(+0.38%) |
May 13, 2014 | 16.98 | 16.98 | 16.86 | 16.89 | 9,389 | +0.02(+0.10%) |
May 12, 2014 | 16.77 | 16.90 | 16.65 | 16.88 | 75,936 | +0.20(+1.17%) |
May 09, 2014 | 16.69 | 16.70 | 16.65 | 16.68 | 3,878 | -0.03(-0.20%) |
May 08, 2014 | 16.82 | 16.82 | 16.70 | 16.72 | 4,416 | -0.01(-0.04%) |
May 07, 2014 | 16.84 | 16.84 | 16.65 | 16.72 | 6,670 | -0.20(-1.15%) |
May 06, 2014 | 16.92 | 16.92 | 16.92 | 16.92 | 1,539 | +0.13(+0.80%) |
May 05, 2014 | 16.82 | 16.82 | 16.78 | 16.78 | 1,188 | -0.14(-0.83%) |
May 02, 2014 | 16.92 | 16.92 | 16.92 | 16.92 | 393 | -0.01(-0.04%) |
May 01, 2014 | 16.92 | 16.97 | 16.92 | 16.93 | 3,076 | +0.11(+0.64%) |