Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.81 | 21.32 | 20.16 | 20.20 | 191,222 | -0.51(-2.46%) |
Nov 26, 2014 | 20.47 | 20.71 | 20.71 | 20.71 | 185,091 | +0.32(+1.54%) |
Nov 25, 2014 | 20.60 | 20.78 | 20.32 | 20.40 | 286,399 | -0.18(-0.89%) |
Nov 24, 2014 | 20.19 | 20.65 | 20.08 | 20.58 | 227,200 | +0.50(+2.51%) |
Nov 21, 2014 | 20.04 | 20.16 | 19.85 | 20.08 | 308,432 | +0.24(+1.22%) |
Nov 20, 2014 | 19.63 | 19.87 | 19.63 | 19.84 | 218,193 | +0.09(+0.44%) |
Nov 19, 2014 | 19.78 | 20.10 | 19.51 | 19.75 | 163,318 | -0.07(-0.37%) |
Nov 18, 2014 | 19.85 | 19.99 | 19.82 | 19.82 | 124,182 | -0.01(-0.05%) |
Nov 17, 2014 | 20.05 | 20.23 | 19.74 | 19.83 | 121,040 | -0.26(-1.28%) |
Nov 14, 2014 | 20.11 | 20.23 | 19.98 | 20.09 | 139,640 | +0.00(+0.00%) |
Nov 13, 2014 | 20.05 | 20.28 | 19.99 | 20.09 | 149,385 | -0.02(-0.10%) |
Nov 12, 2014 | 19.88 | 20.20 | 19.87 | 20.11 | 201,106 | +0.12(+0.61%) |
Nov 11, 2014 | 19.97 | 20.11 | 19.83 | 19.99 | 143,847 | +0.06(+0.29%) |
Nov 10, 2014 | 19.95 | 20.20 | 19.79 | 19.93 | 193,257 | -0.02(-0.12%) |
Nov 07, 2014 | 20.05 | 20.18 | 19.89 | 19.95 | 115,130 | -0.17(-0.84%) |
Nov 06, 2014 | 20.38 | 20.38 | 20.03 | 20.12 | 103,102 | -0.21(-1.05%) |
Nov 05, 2014 | 20.61 | 20.61 | 20.31 | 20.33 | 75,687 | -0.10(-0.47%) |
Nov 04, 2014 | 20.41 | 20.72 | 20.35 | 20.43 | 157,227 | -0.08(-0.40%) |
Nov 03, 2014 | 20.17 | 20.59 | 19.87 | 20.51 | 178,682 | +0.31(+1.51%) |
Oct 31, 2014 | 20.26 | 20.28 | 19.65 | 20.21 | 225,298 | +0.30(+1.48%) |
Oct 30, 2014 | 21.04 | 21.04 | 19.79 | 19.91 | 270,807 | -0.31(-1.53%) |
Oct 29, 2014 | 20.30 | 20.34 | 20.04 | 20.22 | 227,332 | +0.01(+0.05%) |
Oct 28, 2014 | 20.04 | 20.50 | 19.93 | 20.21 | 437,081 | +0.32(+1.61%) |
Oct 27, 2014 | 19.91 | 19.94 | 19.81 | 19.89 | 164,054 | -0.01(-0.07%) |
Oct 24, 2014 | 19.94 | 20.04 | 19.84 | 19.91 | 84,754 | +0.05(+0.27%) |
Oct 23, 2014 | 20.05 | 20.05 | 19.86 | 19.86 | 123,980 | +0.03(+0.17%) |
Oct 22, 2014 | 20.13 | 20.31 | 19.72 | 19.82 | 186,575 | -0.22(-1.09%) |
Oct 21, 2014 | 19.95 | 20.04 | 19.45 | 20.04 | 156,046 | +0.12(+0.61%) |
Oct 20, 2014 | 19.60 | 19.92 | 19.60 | 19.92 | 132,374 | +0.22(+1.11%) |
Oct 17, 2014 | 20.33 | 20.33 | 19.59 | 19.70 | 296,264 | -0.35(-1.74%) |
Oct 16, 2014 | 19.72 | 20.12 | 19.62 | 20.05 | 183,979 | +0.21(+1.05%) |
Oct 15, 2014 | 19.82 | 19.94 | 19.61 | 19.84 | 206,071 | -0.08(-0.39%) |
Oct 14, 2014 | 19.83 | 20.14 | 19.73 | 19.92 | 176,999 | +0.31(+1.58%) |
Oct 13, 2014 | 19.08 | 19.87 | 18.98 | 19.61 | 136,871 | +0.59(+3.11%) |
Oct 10, 2014 | 19.01 | 19.46 | 18.87 | 19.02 | 261,064 | -0.09(-0.46%) |
Oct 09, 2014 | 19.30 | 19.30 | 18.93 | 19.10 | 105,545 | -0.13(-0.66%) |
Oct 08, 2014 | 18.71 | 19.32 | 18.68 | 19.23 | 100,909 | +0.45(+2.40%) |
Oct 07, 2014 | 18.96 | 19.09 | 18.74 | 18.78 | 157,030 | -0.32(-1.70%) |
Oct 06, 2014 | 19.19 | 19.36 | 19.05 | 19.10 | 126,194 | -0.09(-0.45%) |
Oct 03, 2014 | 19.43 | 19.71 | 19.11 | 19.19 | 99,423 | -0.06(-0.33%) |
Oct 02, 2014 | 19.01 | 19.37 | 19.01 | 19.25 | 91,782 | +0.31(+1.61%) |
Oct 01, 2014 | 19.00 | 19.14 | 18.86 | 18.95 | 127,996 | -0.00(-0.03%) |
Sep 30, 2014 | 18.99 | 19.16 | 18.81 | 18.95 | 201,892 | -0.06(-0.31%) |
Sep 29, 2014 | 18.94 | 19.08 | 18.87 | 19.01 | 140,729 | -0.08(-0.41%) |
Sep 26, 2014 | 18.75 | 19.14 | 18.75 | 19.09 | 86,859 | +0.36(+1.94%) |
Sep 25, 2014 | 18.66 | 18.81 | 18.58 | 18.73 | 96,022 | -0.02(-0.10%) |
Sep 24, 2014 | 18.78 | 18.82 | 18.64 | 18.75 | 86,483 | +0.06(+0.31%) |
Sep 23, 2014 | 18.69 | 18.94 | 18.64 | 18.69 | 120,200 | -0.08(-0.44%) |
Sep 22, 2014 | 18.81 | 18.95 | 18.61 | 18.77 | 78,223 | -0.11(-0.59%) |
Sep 19, 2014 | 19.01 | 19.16 | 18.73 | 18.88 | 228,410 | -0.11(-0.59%) |
Sep 18, 2014 | 18.72 | 19.06 | 18.67 | 18.99 | 390,867 | +0.32(+1.71%) |
Sep 17, 2014 | 18.64 | 18.79 | 18.50 | 18.67 | 114,296 | +0.01(+0.05%) |
Sep 16, 2014 | 18.66 | 18.75 | 18.59 | 18.66 | 153,698 | -0.00(-0.03%) |
Sep 15, 2014 | 18.62 | 18.76 | 18.48 | 18.67 | 93,028 | +0.00(+0.03%) |
Sep 12, 2014 | 18.75 | 18.75 | 18.60 | 18.66 | 145,562 | -0.07(-0.36%) |
Sep 11, 2014 | 18.52 | 18.76 | 18.52 | 18.73 | 44,386 | +0.06(+0.34%) |
Sep 10, 2014 | 18.60 | 18.60 | 18.53 | 18.67 | 69,961 | +0.12(+0.65%) |
Sep 09, 2014 | 18.48 | 18.56 | 18.43 | 18.55 | 148,318 | +0.00(+0.03%) |
Sep 08, 2014 | 18.38 | 18.74 | 18.38 | 18.54 | 52,694 | +0.06(+0.31%) |
Sep 05, 2014 | 18.33 | 18.52 | 18.33 | 18.48 | 121,957 | +0.07(+0.37%) |
Sep 04, 2014 | 18.26 | 18.48 | 18.26 | 18.42 | 76,779 | +0.23(+1.25%) |
Sep 03, 2014 | 18.33 | 18.38 | 18.02 | 18.19 | 220,194 | -0.04(-0.24%) |