Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.64 | 19.64 | 19.47 | 19.49 | 202,219 | -0.33(-1.68%) |
Nov 26, 2014 | 19.77 | 19.82 | 19.82 | 19.82 | 247,554 | +0.22(+1.12%) |
Nov 25, 2014 | 19.74 | 19.79 | 19.59 | 19.60 | 372,504 | -0.13(-0.65%) |
Nov 24, 2014 | 19.83 | 19.83 | 19.69 | 19.73 | 312,662 | -0.14(-0.69%) |
Nov 21, 2014 | 19.68 | 19.87 | 19.68 | 19.87 | 331,733 | +0.59(+3.07%) |
Nov 20, 2014 | 19.28 | 19.35 | 19.24 | 19.27 | 241,208 | -0.02(-0.12%) |
Nov 19, 2014 | 19.27 | 19.33 | 19.16 | 19.30 | 237,433 | +0.05(+0.24%) |
Nov 18, 2014 | 19.16 | 19.27 | 19.16 | 19.25 | 514,843 | +0.08(+0.40%) |
Nov 17, 2014 | 19.22 | 19.23 | 19.15 | 19.18 | 673,269 | -0.23(-1.21%) |
Nov 14, 2014 | 19.26 | 19.41 | 19.24 | 19.41 | 209,849 | +0.15(+0.79%) |
Nov 13, 2014 | 19.36 | 19.37 | 19.20 | 19.26 | 168,763 | -0.05(-0.27%) |
Nov 12, 2014 | 19.33 | 19.40 | 19.28 | 19.31 | 162,112 | -0.04(-0.20%) |
Nov 11, 2014 | 19.33 | 19.36 | 19.26 | 19.35 | 174,513 | +0.04(+0.20%) |
Nov 10, 2014 | 19.45 | 19.45 | 19.30 | 19.31 | 183,836 | +0.02(+0.08%) |
Nov 07, 2014 | 19.19 | 19.30 | 19.19 | 19.30 | 186,295 | +0.11(+0.59%) |
Nov 06, 2014 | 19.38 | 19.38 | 19.18 | 19.18 | 201,652 | -0.27(-1.40%) |
Nov 05, 2014 | 19.48 | 19.48 | 19.36 | 19.46 | 222,330 | -0.13(-0.66%) |
Nov 04, 2014 | 19.53 | 19.58 | 19.45 | 19.58 | 283,089 | +0.07(+0.35%) |
Nov 03, 2014 | 19.64 | 19.65 | 19.51 | 19.52 | 373,806 | -0.14(-0.73%) |
Oct 31, 2014 | 19.61 | 19.71 | 19.57 | 19.66 | 347,057 | +0.14(+0.74%) |
Oct 30, 2014 | 19.36 | 19.57 | 19.36 | 19.52 | 265,959 | +0.23(+1.18%) |
Oct 29, 2014 | 19.40 | 19.48 | 19.19 | 19.29 | 655,593 | -0.01(-0.04%) |
Oct 28, 2014 | 19.11 | 19.33 | 19.11 | 19.30 | 452,143 | +0.38(+2.00%) |
Oct 27, 2014 | 18.79 | 18.92 | 19.09 | 18.92 | 299,533 | -0.17(-0.91%) |
Oct 24, 2014 | 18.96 | 19.15 | 18.96 | 19.09 | 230,030 | +0.15(+0.80%) |
Oct 23, 2014 | 18.96 | 19.05 | 18.94 | 18.94 | 221,246 | -0.01(-0.04%) |
Oct 22, 2014 | 19.08 | 19.10 | 18.90 | 18.95 | 471,462 | -0.13(-0.68%) |
Oct 21, 2014 | 18.99 | 19.16 | 18.98 | 19.08 | 301,187 | +0.07(+0.36%) |
Oct 20, 2014 | 18.94 | 19.02 | 18.94 | 19.01 | 308,750 | +0.02(+0.12%) |
Oct 17, 2014 | 18.99 | 19.11 | 18.90 | 18.99 | 356,238 | +0.21(+1.13%) |
Oct 16, 2014 | 18.52 | 18.93 | 18.51 | 18.77 | 318,439 | -0.18(-0.96%) |
Oct 15, 2014 | 18.93 | 19.02 | 18.53 | 18.96 | 589,514 | -0.22(-1.15%) |
Oct 14, 2014 | 19.12 | 19.29 | 19.08 | 19.18 | 217,369 | +0.11(+0.56%) |
Oct 13, 2014 | 19.17 | 19.34 | 19.05 | 19.07 | 421,659 | +0.18(+0.93%) |
Oct 10, 2014 | 19.13 | 19.22 | 18.89 | 18.89 | 427,124 | -0.40(-2.05%) |
Oct 09, 2014 | 19.55 | 19.59 | 19.27 | 19.29 | 1,033,418 | -0.28(-1.43%) |
Oct 08, 2014 | 19.34 | 19.61 | 19.14 | 19.57 | 354,203 | +0.27(+1.41%) |
Oct 07, 2014 | 19.50 | 19.50 | 19.30 | 19.30 | 388,096 | -0.20(-1.01%) |
Oct 06, 2014 | 19.58 | 19.60 | 19.45 | 19.49 | 223,606 | +0.33(+1.74%) |
Oct 03, 2014 | 19.04 | 19.20 | 19.00 | 19.16 | 235,059 | +0.22(+1.16%) |
Oct 02, 2014 | 18.93 | 19.02 | 18.71 | 18.94 | 2,191,901 | +0.11(+0.56%) |
Oct 01, 2014 | 19.19 | 19.20 | 18.83 | 18.83 | 1,535,880 | -0.42(-2.20%) |
Sep 30, 2014 | 19.21 | 19.29 | 19.11 | 19.26 | 867,159 | +0.05(+0.24%) |
Sep 29, 2014 | 19.29 | 19.30 | 19.16 | 19.21 | 1,388,695 | -0.45(-2.28%) |
Sep 26, 2014 | 19.59 | 19.74 | 19.57 | 19.66 | 473,377 | +0.11(+0.54%) |
Sep 25, 2014 | 19.74 | 19.74 | 19.52 | 19.55 | 331,864 | -0.42(-2.13%) |
Sep 24, 2014 | 19.83 | 20.04 | 19.78 | 19.98 | 208,969 | +0.24(+1.23%) |
Sep 23, 2014 | 19.86 | 19.90 | 19.71 | 19.74 | 460,727 | -0.15(-0.76%) |
Sep 22, 2014 | 20.10 | 20.10 | 19.80 | 19.89 | 614,186 | -0.32(-1.58%) |
Sep 19, 2014 | 20.41 | 20.42 | 20.14 | 20.21 | 418,733 | -0.16(-0.77%) |
Sep 18, 2014 | 20.35 | 20.40 | 20.28 | 20.36 | 291,282 | +0.07(+0.37%) |
Sep 17, 2014 | 20.47 | 20.47 | 20.28 | 20.29 | 197,583 | -0.17(-0.82%) |
Sep 16, 2014 | 20.22 | 20.59 | 20.22 | 20.46 | 188,370 | +0.23(+1.12%) |
Sep 15, 2014 | 20.27 | 20.30 | 20.16 | 20.23 | 360,703 | -0.13(-0.63%) |
Sep 12, 2014 | 20.48 | 20.48 | 20.30 | 20.36 | 298,993 | -0.24(-1.18%) |
Sep 11, 2014 | 20.62 | 20.63 | 20.59 | 20.60 | 136,463 | -0.13(-0.62%) |
Sep 10, 2014 | 20.65 | 20.74 | 20.59 | 20.73 | 259,027 | -0.08(-0.40%) |
Sep 09, 2014 | 20.96 | 20.96 | 20.75 | 20.81 | 319,646 | -0.27(-1.26%) |
Sep 08, 2014 | 21.25 | 21.26 | 21.03 | 21.08 | 210,933 | -0.17(-0.82%) |
Sep 05, 2014 | 21.13 | 21.27 | 21.09 | 21.25 | 237,971 | +0.14(+0.68%) |
Sep 04, 2014 | 21.25 | 21.27 | 21.06 | 21.11 | 460,302 | -0.11(-0.54%) |
Sep 03, 2014 | 21.23 | 21.31 | 21.16 | 21.22 | 722,405 | +0.33(+1.56%) |