Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.60 | 20.70 | 18.00 | 19.35 | 2,104 | +0.60(+3.19%) |
Nov 26, 2014 | 18.30 | 18.75 | 18.75 | 18.75 | 4,366 | +0.00(+0.00%) |
Nov 25, 2014 | 18.90 | 19.20 | 18.45 | 18.75 | 4,362 | -0.30(-1.57%) |
Nov 24, 2014 | 18.60 | 19.50 | 18.45 | 19.05 | 6,200 | -0.00(-0.01%) |
Nov 21, 2014 | 19.50 | 20.10 | 18.75 | 19.05 | 3,814 | -0.15(-0.79%) |
Nov 20, 2014 | 18.60 | 19.50 | 18.45 | 19.20 | 2,806 | +0.45(+2.41%) |
Nov 19, 2014 | 19.12 | 19.35 | 18.75 | 18.75 | 5,954 | -0.60(-3.10%) |
Nov 18, 2014 | 18.90 | 19.80 | 18.45 | 19.35 | 4,587 | +0.15(+0.79%) |
Nov 17, 2014 | 19.95 | 19.95 | 18.90 | 19.20 | 6,999 | -0.90(-4.49%) |
Nov 14, 2014 | 20.36 | 20.70 | 19.65 | 20.10 | 2,005 | -0.15(-0.74%) |
Nov 13, 2014 | 19.50 | 21.00 | 19.50 | 20.25 | 4,927 | +0.30(+1.50%) |
Nov 12, 2014 | 19.95 | 20.70 | 19.50 | 19.95 | 4,535 | -0.59(-2.85%) |
Nov 11, 2014 | 20.25 | 21.00 | 19.50 | 20.54 | 5,557 | +0.29(+1.41%) |
Nov 10, 2014 | 21.00 | 21.00 | 20.25 | 20.25 | 5,858 | -1.20(-5.59%) |
Nov 07, 2014 | 22.20 | 22.20 | 21.15 | 21.45 | 2,428 | -0.30(-1.38%) |
Nov 06, 2014 | 21.30 | 22.05 | 20.85 | 21.75 | 4,315 | +0.75(+3.56%) |
Nov 05, 2014 | 21.15 | 21.75 | 21.00 | 21.00 | 6,897 | +0.45(+2.20%) |
Nov 04, 2014 | 21.30 | 21.30 | 20.55 | 20.55 | 4,000 | -0.60(-2.83%) |
Nov 03, 2014 | 22.20 | 22.20 | 20.25 | 21.15 | 11,147 | +0.23(+1.08%) |
Oct 31, 2014 | 19.95 | 21.90 | 19.95 | 20.92 | 5,529 | -0.08(-0.37%) |
Oct 30, 2014 | 19.95 | 21.75 | 19.95 | 21.00 | 8,090 | +0.45(+2.19%) |
Oct 29, 2014 | 20.25 | 20.70 | 20.25 | 20.55 | 4,438 | +0.45(+2.24%) |
Oct 28, 2014 | 20.25 | 20.55 | 19.95 | 20.10 | 3,776 | -0.45(-2.19%) |
Oct 27, 2014 | 20.10 | 20.55 | 20.40 | 20.55 | 9,798 | +0.15(+0.74%) |
Oct 24, 2014 | 20.40 | 21.00 | 19.95 | 20.40 | 3,328 | +0.00(+0.00%) |
Oct 23, 2014 | 20.10 | 20.55 | 19.65 | 20.40 | 3,094 | +0.45(+2.26%) |
Oct 22, 2014 | 20.25 | 20.79 | 19.95 | 19.95 | 2,221 | -0.45(-2.21%) |
Oct 21, 2014 | 20.40 | 20.40 | 19.02 | 20.40 | 5,717 | +0.30(+1.49%) |
Oct 20, 2014 | 20.25 | 20.40 | 18.90 | 20.10 | 6,353 | -0.45(-2.19%) |
Oct 17, 2014 | 21.00 | 21.60 | 19.95 | 20.55 | 10,783 | -0.15(-0.72%) |
Oct 16, 2014 | 20.55 | 21.60 | 20.25 | 20.70 | 7,382 | -0.30(-1.43%) |
Oct 15, 2014 | 20.40 | 20.40 | 19.95 | 21.00 | 2,001 | +0.45(+2.19%) |
Oct 14, 2014 | 20.25 | 22.05 | 20.25 | 20.55 | 2,056 | -0.15(-0.72%) |
Oct 13, 2014 | 21.00 | 21.00 | 19.80 | 20.70 | 1,557 | -0.30(-1.43%) |
Oct 10, 2014 | 21.30 | 21.75 | 20.70 | 21.00 | 4,679 | -0.45(-2.10%) |
Oct 09, 2014 | 22.20 | 22.20 | 20.55 | 21.45 | 3,067 | -0.61(-2.77%) |
Oct 08, 2014 | 22.95 | 22.95 | 21.75 | 22.06 | 3,510 | -0.89(-3.88%) |
Oct 07, 2014 | 23.10 | 23.25 | 22.34 | 22.95 | 2,293 | -0.15(-0.65%) |
Oct 06, 2014 | 22.80 | 23.55 | 22.70 | 23.10 | 2,886 | +0.30(+1.32%) |
Oct 03, 2014 | 23.25 | 23.40 | 22.20 | 22.80 | 4,216 | +0.00(+0.00%) |
Oct 02, 2014 | 22.80 | 23.10 | 22.50 | 22.80 | 1,334 | +0.15(+0.66%) |
Oct 01, 2014 | 23.40 | 23.40 | 22.05 | 22.65 | 1,971 | -0.45(-1.95%) |
Sep 30, 2014 | 22.95 | 23.25 | 22.70 | 23.10 | 1,597 | +0.30(+1.32%) |
Sep 29, 2014 | 23.25 | 23.55 | 22.35 | 22.80 | 9,939 | +0.45(+2.01%) |
Sep 26, 2014 | 22.05 | 22.62 | 21.80 | 22.35 | 3,362 | +0.45(+2.05%) |
Sep 25, 2014 | 22.95 | 22.95 | 21.90 | 21.90 | 2,499 | -0.90(-3.95%) |
Sep 24, 2014 | 22.65 | 23.10 | 22.20 | 22.80 | 3,859 | +0.45(+2.01%) |
Sep 23, 2014 | 22.65 | 23.40 | 22.20 | 22.35 | 1,946 | -0.30(-1.32%) |
Sep 22, 2014 | 23.40 | 23.85 | 22.35 | 22.65 | 7,154 | -0.75(-3.21%) |
Sep 19, 2014 | 23.25 | 24.15 | 22.50 | 23.40 | 7,658 | -0.90(-3.70%) |
Sep 18, 2014 | 24.15 | 24.75 | 24.15 | 24.30 | 879 | -0.15(-0.61%) |
Sep 17, 2014 | 24.45 | 24.75 | 24.00 | 24.45 | 7,618 | +0.45(+1.87%) |
Sep 16, 2014 | 24.18 | 24.30 | 23.75 | 24.00 | 4,539 | -0.30(-1.23%) |
Sep 15, 2014 | 24.75 | 25.05 | 24.15 | 24.30 | 7,302 | -0.60(-2.41%) |
Sep 12, 2014 | 25.05 | 25.20 | 24.45 | 24.90 | 3,960 | -0.45(-1.78%) |
Sep 11, 2014 | 24.75 | 25.35 | 24.75 | 25.35 | 5,922 | +0.60(+2.42%) |
Sep 10, 2014 | 24.75 | 24.75 | 24.30 | 24.75 | 5,528 | +0.15(+0.61%) |
Sep 09, 2014 | 25.20 | 25.20 | 24.45 | 24.60 | 2,614 | -0.45(-1.80%) |
Sep 08, 2014 | 24.82 | 25.20 | 24.75 | 25.05 | 2,169 | +0.00(+0.00%) |
Sep 05, 2014 | 24.75 | 25.44 | 24.75 | 25.05 | 6,380 | +0.30(+1.21%) |
Sep 04, 2014 | 24.90 | 25.20 | 24.45 | 24.75 | 4,597 | +0.15(+0.61%) |
Sep 03, 2014 | 25.35 | 25.95 | 24.45 | 24.60 | 15,748 | -0.60(-2.38%) |