Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.26 | 21.26 | 20.62 | 20.71 | 12,286 | -0.40(-1.89%) |
Nov 26, 2014 | 21.13 | 21.11 | 21.11 | 21.11 | 12,060 | -0.20(-0.95%) |
Nov 25, 2014 | 21.22 | 21.35 | 20.90 | 21.31 | 9,685 | +0.05(+0.23%) |
Nov 24, 2014 | 20.90 | 21.61 | 20.90 | 21.26 | 12,845 | +0.34(+1.63%) |
Nov 21, 2014 | 21.41 | 21.41 | 20.79 | 20.92 | 12,845 | -0.15(-0.73%) |
Nov 20, 2014 | 20.55 | 21.29 | 20.42 | 21.08 | 12,603 | +0.50(+2.45%) |
Nov 19, 2014 | 21.37 | 21.37 | 20.51 | 20.57 | 10,870 | -0.81(-3.80%) |
Nov 18, 2014 | 21.36 | 21.51 | 21.33 | 21.39 | 13,004 | +0.04(+0.19%) |
Nov 17, 2014 | 21.48 | 21.65 | 21.35 | 21.35 | 17,305 | -0.22(-1.02%) |
Nov 14, 2014 | 21.61 | 21.65 | 21.47 | 21.57 | 13,509 | +0.07(+0.34%) |
Nov 13, 2014 | 21.52 | 21.53 | 21.26 | 21.49 | 8,202 | +0.07(+0.30%) |
Nov 12, 2014 | 21.37 | 21.52 | 21.23 | 21.43 | 20,206 | +0.02(+0.08%) |
Nov 11, 2014 | 21.20 | 21.45 | 21.20 | 21.41 | 24,740 | -0.03(-0.15%) |
Nov 10, 2014 | 21.07 | 21.45 | 21.07 | 21.44 | 24,834 | +0.03(+0.15%) |
Nov 07, 2014 | 21.24 | 21.45 | 21.20 | 21.41 | 9,426 | -0.03(-0.15%) |
Nov 06, 2014 | 21.39 | 21.44 | 21.05 | 21.44 | 17,169 | +0.10(+0.46%) |
Nov 05, 2014 | 21.55 | 21.65 | 20.80 | 21.35 | 24,058 | +0.04(+0.19%) |
Nov 04, 2014 | 21.26 | 21.45 | 21.25 | 21.31 | 18,780 | -0.11(-0.53%) |
Nov 03, 2014 | 21.47 | 21.72 | 21.17 | 21.42 | 39,476 | +0.08(+0.38%) |
Oct 31, 2014 | 21.41 | 21.41 | 20.97 | 21.34 | 45,463 | +0.16(+0.77%) |
Oct 30, 2014 | 21.14 | 21.32 | 20.79 | 21.18 | 31,527 | -0.11(-0.53%) |
Oct 29, 2014 | 20.99 | 21.32 | 20.91 | 21.29 | 30,338 | +0.24(+1.16%) |
Oct 28, 2014 | 20.31 | 21.05 | 20.31 | 21.05 | 50,046 | +0.85(+4.18%) |
Oct 27, 2014 | 19.57 | 20.31 | 19.50 | 20.20 | 12,103 | +0.70(+3.58%) |
Oct 24, 2014 | 19.49 | 19.62 | 19.32 | 19.50 | 37,291 | +0.01(+0.04%) |
Oct 23, 2014 | 19.53 | 19.69 | 19.28 | 19.49 | 24,198 | +0.28(+1.44%) |
Oct 22, 2014 | 19.49 | 19.62 | 19.14 | 19.22 | 18,808 | -0.28(-1.42%) |
Oct 21, 2014 | 19.53 | 19.76 | 19.32 | 19.49 | 18,377 | +0.00(+0.00%) |
Oct 20, 2014 | 19.36 | 19.69 | 19.20 | 19.49 | 26,134 | -0.02(-0.08%) |
Oct 17, 2014 | 20.06 | 20.24 | 19.31 | 19.51 | 20,840 | -0.24(-1.23%) |
Oct 16, 2014 | 19.51 | 19.92 | 19.51 | 19.75 | 20,760 | -0.03(-0.16%) |
Oct 15, 2014 | 19.80 | 19.90 | 19.26 | 19.79 | 36,632 | +0.16(+0.83%) |
Oct 14, 2014 | 19.39 | 19.70 | 19.29 | 19.62 | 49,726 | +0.31(+1.63%) |
Oct 13, 2014 | 19.16 | 19.65 | 19.12 | 19.31 | 40,280 | +0.30(+1.57%) |
Oct 10, 2014 | 19.08 | 19.60 | 19.00 | 19.01 | 20,279 | -0.19(-0.96%) |
Oct 09, 2014 | 19.49 | 19.68 | 18.93 | 19.20 | 21,221 | -0.49(-2.49%) |
Oct 08, 2014 | 19.05 | 19.83 | 19.05 | 19.69 | 35,137 | +0.68(+3.56%) |
Oct 07, 2014 | 19.29 | 19.78 | 18.98 | 19.01 | 43,220 | -0.35(-1.79%) |
Oct 06, 2014 | 19.32 | 19.61 | 19.05 | 19.36 | 29,475 | +0.09(+0.46%) |
Oct 03, 2014 | 19.43 | 19.65 | 19.19 | 19.27 | 17,828 | +0.07(+0.38%) |
Oct 02, 2014 | 18.81 | 19.71 | 18.81 | 19.20 | 11,505 | +0.43(+2.32%) |
Oct 01, 2014 | 18.94 | 19.08 | 18.68 | 18.76 | 54,168 | -0.27(-1.44%) |
Sep 30, 2014 | 19.33 | 19.37 | 19.04 | 19.04 | 45,728 | -0.27(-1.38%) |
Sep 29, 2014 | 19.62 | 19.65 | 19.20 | 19.30 | 11,876 | -0.43(-2.20%) |
Sep 26, 2014 | 19.29 | 19.93 | 19.23 | 19.74 | 42,661 | +0.47(+2.47%) |
Sep 25, 2014 | 19.45 | 19.66 | 19.24 | 19.26 | 35,155 | -0.17(-0.87%) |
Sep 24, 2014 | 19.42 | 19.49 | 19.41 | 19.43 | 22,413 | +0.11(+0.58%) |
Sep 23, 2014 | 19.30 | 19.42 | 19.30 | 19.32 | 31,210 | +0.01(+0.04%) |
Sep 22, 2014 | 19.48 | 19.76 | 19.21 | 19.31 | 25,850 | -0.33(-1.68%) |
Sep 19, 2014 | 20.25 | 20.32 | 19.50 | 19.64 | 46,522 | -0.55(-2.71%) |
Sep 18, 2014 | 20.07 | 20.37 | 20.07 | 20.19 | 68,970 | +0.24(+1.21%) |
Sep 17, 2014 | 20.33 | 20.33 | 19.95 | 19.95 | 8,659 | -0.34(-1.67%) |
Sep 16, 2014 | 20.22 | 20.36 | 20.14 | 20.28 | 28,256 | +0.15(+0.76%) |
Sep 15, 2014 | 20.08 | 20.25 | 19.94 | 20.13 | 24,047 | +0.01(+0.04%) |
Sep 12, 2014 | 20.32 | 20.37 | 19.95 | 20.12 | 26,556 | -0.14(-0.68%) |
Sep 11, 2014 | 20.21 | 20.32 | 20.13 | 20.26 | 9,750 | -0.13(-0.63%) |
Sep 10, 2014 | 20.09 | 20.39 | 20.05 | 20.39 | 21,663 | +0.27(+1.36%) |
Sep 09, 2014 | 20.18 | 20.26 | 20.06 | 20.11 | 15,391 | -0.22(-1.07%) |
Sep 08, 2014 | 20.15 | 20.38 | 20.15 | 20.33 | 5,446 | +0.11(+0.56%) |
Sep 05, 2014 | 20.12 | 20.29 | 20.04 | 20.22 | 12,459 | +0.15(+0.76%) |
Sep 04, 2014 | 20.06 | 20.06 | 20.04 | 20.07 | 12,064 | -0.01(-0.04%) |
Sep 03, 2014 | 20.12 | 20.37 | 20.04 | 20.07 | 16,230 | -0.05(-0.24%) |