Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.45 | 19.85 | 18.89 | 18.96 | 180,422 | -1.11(-5.54%) |
Nov 26, 2014 | 20.05 | 20.07 | 20.07 | 20.07 | 267,821 | +0.05(+0.24%) |
Nov 25, 2014 | 19.90 | 20.16 | 19.77 | 20.03 | 349,495 | +0.13(+0.63%) |
Nov 24, 2014 | 19.88 | 20.18 | 19.69 | 19.90 | 336,728 | -0.02(-0.11%) |
Nov 21, 2014 | 19.92 | 20.08 | 19.54 | 19.92 | 456,494 | +0.23(+1.17%) |
Nov 20, 2014 | 19.13 | 19.94 | 19.13 | 19.69 | 545,614 | +0.51(+2.65%) |
Nov 19, 2014 | 19.02 | 19.20 | 18.84 | 19.18 | 246,859 | +0.14(+0.74%) |
Nov 18, 2014 | 18.68 | 19.12 | 18.68 | 19.04 | 344,709 | +0.32(+1.71%) |
Nov 17, 2014 | 18.80 | 18.80 | 18.36 | 18.72 | 361,330 | -0.12(-0.64%) |
Nov 14, 2014 | 18.77 | 18.95 | 18.63 | 18.84 | 306,528 | +0.06(+0.31%) |
Nov 13, 2014 | 19.19 | 19.27 | 18.52 | 18.78 | 258,667 | -0.40(-2.10%) |
Nov 12, 2014 | 19.14 | 19.50 | 19.13 | 19.19 | 426,032 | -0.05(-0.27%) |
Nov 11, 2014 | 19.08 | 19.26 | 18.85 | 19.24 | 338,807 | +0.11(+0.58%) |
Nov 10, 2014 | 19.23 | 19.38 | 18.88 | 19.13 | 237,390 | -0.08(-0.44%) |
Nov 07, 2014 | 19.23 | 19.35 | 19.06 | 19.21 | 431,986 | -0.05(-0.25%) |
Nov 06, 2014 | 19.23 | 19.37 | 18.78 | 19.26 | 392,559 | -0.01(-0.03%) |
Nov 05, 2014 | 19.40 | 19.40 | 18.86 | 19.27 | 509,929 | +0.18(+0.96%) |
Nov 04, 2014 | 19.89 | 19.93 | 19.02 | 19.08 | 1,000,653 | -0.81(-4.08%) |
Nov 03, 2014 | 19.87 | 20.14 | 19.56 | 19.89 | 387,265 | +0.03(+0.13%) |
Oct 31, 2014 | 20.04 | 20.08 | 19.79 | 19.87 | 519,890 | -0.05(-0.26%) |
Oct 30, 2014 | 20.08 | 20.17 | 19.84 | 19.92 | 168,420 | -0.34(-1.68%) |
Oct 29, 2014 | 20.44 | 20.50 | 19.91 | 20.26 | 255,338 | -0.20(-0.97%) |
Oct 28, 2014 | 20.13 | 20.46 | 20.08 | 20.46 | 296,946 | +0.34(+1.69%) |
Oct 27, 2014 | 20.31 | 20.31 | 20.31 | 20.12 | 231,423 | -0.19(-0.93%) |
Oct 24, 2014 | 20.35 | 20.48 | 20.07 | 20.31 | 325,288 | -0.06(-0.28%) |
Oct 23, 2014 | 20.50 | 20.65 | 20.19 | 20.37 | 278,849 | +0.08(+0.39%) |
Oct 22, 2014 | 20.68 | 20.76 | 20.27 | 20.29 | 331,885 | -0.40(-1.95%) |
Oct 21, 2014 | 20.02 | 20.90 | 19.94 | 20.69 | 501,925 | +0.84(+4.25%) |
Oct 20, 2014 | 19.66 | 19.85 | 19.36 | 19.85 | 430,902 | +0.13(+0.66%) |
Oct 17, 2014 | 20.02 | 20.27 | 19.34 | 19.72 | 1,129,085 | +0.07(+0.37%) |
Oct 16, 2014 | 17.31 | 19.92 | 17.21 | 19.64 | 1,363,790 | +2.26(+13.00%) |
Oct 15, 2014 | 16.71 | 17.41 | 16.28 | 17.38 | 934,142 | +0.66(+3.95%) |
Oct 14, 2014 | 17.06 | 17.42 | 16.48 | 16.72 | 811,114 | -0.34(-2.00%) |
Oct 13, 2014 | 18.73 | 18.93 | 17.03 | 17.06 | 802,190 | -1.66(-8.87%) |
Oct 10, 2014 | 19.48 | 19.48 | 18.08 | 18.73 | 1,233,650 | -0.80(-4.11%) |
Oct 09, 2014 | 20.27 | 20.46 | 19.46 | 19.53 | 849,578 | -0.77(-3.77%) |
Oct 08, 2014 | 20.58 | 20.58 | 19.86 | 20.29 | 518,667 | -0.32(-1.58%) |
Oct 07, 2014 | 20.99 | 21.03 | 20.60 | 20.62 | 379,879 | -0.41(-1.97%) |
Oct 06, 2014 | 21.06 | 21.20 | 20.91 | 21.03 | 391,683 | -0.02(-0.10%) |
Oct 03, 2014 | 21.12 | 21.30 | 20.85 | 21.05 | 477,891 | -0.02(-0.10%) |
Oct 02, 2014 | 21.35 | 21.37 | 20.74 | 21.07 | 592,994 | -0.35(-1.62%) |
Oct 01, 2014 | 21.62 | 21.77 | 21.32 | 21.42 | 562,166 | -0.25(-1.14%) |
Sep 30, 2014 | 21.65 | 21.74 | 21.39 | 21.67 | 661,651 | +0.03(+0.15%) |
Sep 29, 2014 | 21.60 | 21.70 | 21.43 | 21.63 | 298,275 | -0.09(-0.43%) |
Sep 26, 2014 | 21.28 | 21.73 | 21.13 | 21.73 | 670,027 | +0.48(+2.24%) |
Sep 25, 2014 | 21.26 | 21.41 | 20.90 | 21.25 | 422,107 | -0.07(-0.32%) |
Sep 24, 2014 | 21.39 | 21.41 | 21.11 | 21.32 | 305,950 | +0.00(+0.00%) |
Sep 23, 2014 | 21.61 | 21.74 | 21.28 | 21.32 | 380,039 | -0.31(-1.43%) |
Sep 22, 2014 | 21.58 | 21.65 | 21.44 | 21.63 | 305,631 | -0.04(-0.19%) |
Sep 19, 2014 | 21.52 | 21.81 | 21.41 | 21.67 | 462,372 | +0.20(+0.95%) |
Sep 18, 2014 | 21.40 | 21.55 | 21.24 | 21.47 | 988,366 | +0.07(+0.32%) |
Sep 17, 2014 | 21.57 | 21.67 | 21.24 | 21.40 | 241,194 | -0.20(-0.92%) |
Sep 16, 2014 | 20.98 | 21.61 | 20.98 | 21.60 | 297,686 | +0.53(+2.51%) |
Sep 15, 2014 | 21.15 | 21.27 | 20.98 | 21.07 | 301,234 | -0.13(-0.62%) |
Sep 12, 2014 | 21.72 | 21.72 | 21.03 | 21.20 | 459,285 | -0.59(-2.72%) |
Sep 11, 2014 | 21.59 | 21.87 | 21.45 | 21.79 | 280,419 | +0.14(+0.63%) |
Sep 10, 2014 | 21.68 | 21.73 | 21.44 | 21.66 | 154,022 | -0.07(-0.31%) |
Sep 09, 2014 | 21.75 | 21.84 | 21.66 | 21.72 | 231,104 | -0.09(-0.43%) |
Sep 08, 2014 | 21.73 | 21.88 | 21.71 | 21.82 | 188,091 | +0.01(+0.02%) |
Sep 05, 2014 | 21.60 | 21.84 | 21.53 | 21.81 | 234,628 | +0.26(+1.19%) |
Sep 04, 2014 | 21.48 | 21.66 | 21.35 | 21.56 | 866,513 | +0.08(+0.39%) |
Sep 03, 2014 | 21.55 | 21.56 | 21.40 | 21.47 | 372,445 | -0.02(-0.10%) |