Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.51 | 22.71 | 22.25 | 22.41 | 159,534 | -0.05(-0.22%) |
Nov 26, 2014 | 22.19 | 22.45 | 22.45 | 22.45 | 334,788 | +0.30(+1.36%) |
Nov 25, 2014 | 22.15 | 22.22 | 22.09 | 22.15 | 480,745 | +0.04(+0.16%) |
Nov 24, 2014 | 22.03 | 22.22 | 22.01 | 22.12 | 311,554 | +0.08(+0.38%) |
Nov 21, 2014 | 22.06 | 22.11 | 21.95 | 22.03 | 277,941 | +0.20(+0.90%) |
Nov 20, 2014 | 21.86 | 21.96 | 21.77 | 21.84 | 342,462 | -0.06(-0.29%) |
Nov 19, 2014 | 22.07 | 22.14 | 21.88 | 21.90 | 302,828 | -0.14(-0.64%) |
Nov 18, 2014 | 22.17 | 22.20 | 22.03 | 22.04 | 447,094 | -0.08(-0.38%) |
Nov 17, 2014 | 21.98 | 22.21 | 21.91 | 22.12 | 193,769 | +0.08(+0.35%) |
Nov 14, 2014 | 22.29 | 22.42 | 21.99 | 22.05 | 286,076 | -0.26(-1.16%) |
Nov 13, 2014 | 22.29 | 22.46 | 22.22 | 22.31 | 261,634 | +0.01(+0.03%) |
Nov 12, 2014 | 22.50 | 22.63 | 22.26 | 22.30 | 356,264 | -0.28(-1.24%) |
Nov 11, 2014 | 22.44 | 22.64 | 22.35 | 22.58 | 405,650 | +0.11(+0.50%) |
Nov 10, 2014 | 22.27 | 22.46 | 22.17 | 22.47 | 337,103 | +0.15(+0.69%) |
Nov 07, 2014 | 22.22 | 22.32 | 21.99 | 22.31 | 1,201,396 | +0.15(+0.70%) |
Nov 06, 2014 | 22.32 | 22.53 | 22.05 | 22.16 | 572,082 | -0.20(-0.88%) |
Nov 05, 2014 | 22.54 | 22.57 | 22.12 | 22.36 | 407,829 | -0.07(-0.31%) |
Nov 04, 2014 | 22.48 | 22.66 | 22.31 | 22.43 | 605,361 | -0.11(-0.47%) |
Nov 03, 2014 | 21.95 | 22.55 | 21.84 | 22.53 | 717,444 | +0.66(+3.01%) |
Oct 31, 2014 | 21.80 | 21.87 | 21.56 | 21.87 | 525,261 | +0.28(+1.30%) |
Oct 30, 2014 | 21.00 | 21.68 | 20.91 | 21.59 | 2,849,243 | +0.32(+1.48%) |
Oct 29, 2014 | 21.28 | 21.28 | 21.00 | 21.28 | 419,413 | -0.13(-0.62%) |
Oct 28, 2014 | 21.24 | 21.41 | 21.13 | 21.41 | 431,670 | +0.14(+0.66%) |
Oct 27, 2014 | 21.10 | 21.28 | 21.08 | 21.27 | 237,728 | +0.19(+0.90%) |
Oct 24, 2014 | 21.18 | 21.28 | 20.97 | 21.08 | 317,990 | -0.04(-0.17%) |
Oct 23, 2014 | 21.02 | 21.17 | 20.95 | 21.12 | 338,059 | +0.21(+1.01%) |
Oct 22, 2014 | 20.80 | 21.03 | 20.79 | 20.91 | 326,405 | +0.11(+0.51%) |
Oct 21, 2014 | 20.64 | 20.80 | 20.51 | 20.80 | 461,012 | +0.20(+0.95%) |
Oct 20, 2014 | 20.20 | 20.60 | 20.20 | 20.60 | 337,457 | +0.38(+1.87%) |
Oct 17, 2014 | 20.52 | 20.52 | 20.12 | 20.23 | 685,015 | -0.13(-0.62%) |
Oct 16, 2014 | 20.20 | 20.46 | 20.13 | 20.35 | 602,539 | -0.02(-0.10%) |
Oct 15, 2014 | 20.26 | 20.53 | 20.18 | 20.37 | 735,026 | +0.04(+0.17%) |
Oct 14, 2014 | 20.24 | 20.67 | 20.15 | 20.34 | 779,168 | +0.20(+0.97%) |
Oct 13, 2014 | 20.00 | 20.41 | 19.95 | 20.14 | 275,119 | +0.15(+0.74%) |
Oct 10, 2014 | 19.88 | 20.25 | 19.88 | 19.99 | 420,369 | +0.09(+0.46%) |
Oct 09, 2014 | 19.97 | 20.19 | 19.90 | 19.90 | 303,305 | -0.07(-0.35%) |
Oct 08, 2014 | 19.40 | 19.98 | 19.40 | 19.97 | 488,789 | +0.57(+2.96%) |
Oct 07, 2014 | 19.47 | 19.66 | 19.39 | 19.40 | 217,464 | -0.12(-0.61%) |
Oct 06, 2014 | 19.47 | 19.63 | 19.43 | 19.52 | 153,101 | +0.04(+0.22%) |
Oct 03, 2014 | 19.59 | 19.62 | 19.40 | 19.47 | 263,977 | +0.05(+0.25%) |
Oct 02, 2014 | 19.46 | 19.62 | 19.33 | 19.43 | 337,624 | -0.04(-0.18%) |
Oct 01, 2014 | 19.38 | 19.50 | 19.29 | 19.46 | 710,668 | +0.13(+0.65%) |
Sep 30, 2014 | 19.38 | 19.48 | 19.25 | 19.33 | 468,442 | -0.07(-0.36%) |
Sep 29, 2014 | 19.26 | 19.43 | 19.11 | 19.40 | 455,051 | +0.04(+0.22%) |
Sep 26, 2014 | 19.11 | 19.39 | 19.00 | 19.36 | 324,041 | +0.29(+1.51%) |
Sep 25, 2014 | 19.20 | 19.26 | 19.02 | 19.08 | 364,201 | -0.15(-0.76%) |
Sep 24, 2014 | 19.35 | 19.47 | 19.17 | 19.22 | 682,653 | -0.08(-0.40%) |
Sep 23, 2014 | 19.34 | 19.44 | 19.26 | 19.30 | 1,176,398 | -0.03(-0.18%) |
Sep 22, 2014 | 19.34 | 19.49 | 19.21 | 19.33 | 393,415 | -0.06(-0.32%) |
Sep 19, 2014 | 19.38 | 19.49 | 19.01 | 19.40 | 944,197 | +0.02(+0.11%) |
Sep 18, 2014 | 19.39 | 19.46 | 19.26 | 19.37 | 625,337 | +0.00(+0.00%) |
Sep 17, 2014 | 19.30 | 19.53 | 19.24 | 19.37 | 540,322 | +0.10(+0.54%) |
Sep 16, 2014 | 19.13 | 19.32 | 19.05 | 19.27 | 929,781 | +0.17(+0.87%) |
Sep 15, 2014 | 18.97 | 19.21 | 18.96 | 19.10 | 1,106,937 | +0.13(+0.66%) |
Sep 12, 2014 | 19.46 | 19.46 | 18.82 | 18.98 | 763,714 | -0.55(-2.81%) |
Sep 11, 2014 | 19.42 | 19.65 | 19.40 | 19.53 | 337,075 | -0.01(-0.07%) |
Sep 10, 2014 | 19.87 | 19.89 | 19.54 | 19.54 | 441,548 | -0.38(-1.88%) |
Sep 09, 2014 | 20.03 | 20.06 | 19.85 | 19.92 | 631,222 | -0.08(-0.42%) |
Sep 08, 2014 | 20.06 | 20.12 | 19.92 | 20.00 | 270,779 | -0.04(-0.21%) |
Sep 05, 2014 | 19.94 | 20.08 | 19.93 | 20.04 | 379,534 | +0.11(+0.56%) |
Sep 04, 2014 | 20.03 | 20.10 | 19.90 | 19.93 | 275,750 | -0.10(-0.52%) |
Sep 03, 2014 | 20.09 | 20.14 | 19.98 | 20.03 | 350,485 | -0.03(-0.14%) |