Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.78 | 19.83 | 19.76 | 19.80 | 284,748 | -0.03(-0.14%) |
Nov 26, 2014 | 19.83 | 19.83 | 19.83 | 19.83 | 366,307 | +0.02(+0.10%) |
Nov 25, 2014 | 19.84 | 19.84 | 19.73 | 19.81 | 695,760 | +0.03(+0.14%) |
Nov 24, 2014 | 19.83 | 19.83 | 19.73 | 19.78 | 3,733,554 | +0.09(+0.46%) |
Nov 21, 2014 | 19.79 | 19.79 | 19.64 | 19.69 | 1,630,058 | +0.24(+1.25%) |
Nov 20, 2014 | 19.38 | 19.47 | 19.34 | 19.45 | 1,125,932 | -0.10(-0.50%) |
Nov 19, 2014 | 19.55 | 19.58 | 19.47 | 19.54 | 1,251,979 | -0.01(-0.07%) |
Nov 18, 2014 | 19.49 | 19.59 | 19.44 | 19.56 | 487,030 | +0.17(+0.86%) |
Nov 17, 2014 | 19.30 | 19.41 | 19.29 | 19.39 | 554,594 | -0.01(-0.04%) |
Nov 14, 2014 | 19.40 | 19.41 | 19.34 | 19.40 | 356,192 | +0.01(+0.04%) |
Nov 13, 2014 | 19.34 | 19.40 | 19.29 | 19.39 | 869,092 | +0.10(+0.54%) |
Nov 12, 2014 | 19.24 | 19.31 | 19.21 | 19.29 | 1,099,238 | -0.11(-0.57%) |
Nov 11, 2014 | 19.43 | 19.43 | 19.36 | 19.40 | 1,284,075 | +0.06(+0.32%) |
Nov 10, 2014 | 19.26 | 19.34 | 19.23 | 19.34 | 386,694 | +0.13(+0.68%) |
Nov 07, 2014 | 19.22 | 19.22 | 19.10 | 19.20 | 561,682 | -0.10(-0.54%) |
Nov 06, 2014 | 19.33 | 19.34 | 19.17 | 19.31 | 1,141,905 | +0.01(+0.07%) |
Nov 05, 2014 | 19.34 | 19.34 | 19.20 | 19.29 | 623,503 | +0.15(+0.80%) |
Nov 04, 2014 | 19.16 | 19.17 | 19.01 | 19.14 | 670,823 | -0.19(-1.00%) |
Nov 03, 2014 | 19.38 | 19.39 | 19.25 | 19.34 | 677,641 | -0.05(-0.24%) |
Oct 31, 2014 | 19.27 | 19.38 | 19.25 | 19.38 | 857,421 | +0.52(+2.78%) |
Oct 30, 2014 | 18.68 | 18.90 | 18.61 | 18.86 | 1,916,158 | +0.17(+0.93%) |
Oct 29, 2014 | 18.73 | 18.75 | 18.60 | 18.69 | 445,969 | +0.00(+0.00%) |
Oct 28, 2014 | 18.57 | 18.69 | 18.57 | 18.69 | 423,987 | +0.22(+1.20%) |
Oct 27, 2014 | 18.44 | 18.56 | 18.56 | 18.46 | 251,662 | -0.10(-0.52%) |
Oct 24, 2014 | 18.53 | 18.57 | 18.43 | 18.56 | 1,080,702 | +0.04(+0.22%) |
Oct 23, 2014 | 18.46 | 18.61 | 18.44 | 18.52 | 368,233 | +0.24(+1.29%) |
Oct 22, 2014 | 18.39 | 18.45 | 18.27 | 18.28 | 704,536 | -0.06(-0.34%) |
Oct 21, 2014 | 18.15 | 18.36 | 18.15 | 18.35 | 581,626 | +0.28(+1.53%) |
Oct 20, 2014 | 17.97 | 18.08 | 17.97 | 18.07 | 1,510,368 | +0.07(+0.38%) |
Oct 17, 2014 | 17.85 | 18.05 | 17.85 | 18.00 | 646,580 | +0.35(+2.00%) |
Oct 16, 2014 | 17.44 | 17.76 | 17.38 | 17.65 | 514,508 | -0.13(-0.74%) |
Oct 15, 2014 | 17.78 | 17.88 | 17.51 | 17.78 | 1,056,865 | -0.32(-1.76%) |
Oct 14, 2014 | 18.16 | 18.23 | 18.06 | 18.10 | 210,354 | +0.11(+0.62%) |
Oct 13, 2014 | 18.18 | 18.24 | 17.97 | 17.99 | 236,242 | -0.11(-0.61%) |
Oct 10, 2014 | 18.23 | 18.30 | 18.09 | 18.10 | 279,283 | -0.20(-1.10%) |
Oct 09, 2014 | 18.57 | 18.58 | 18.26 | 18.30 | 344,030 | -0.45(-2.40%) |
Oct 08, 2014 | 18.57 | 18.76 | 18.45 | 18.75 | 334,190 | +0.23(+1.23%) |
Oct 07, 2014 | 18.73 | 18.73 | 18.52 | 18.52 | 496,379 | -0.35(-1.83%) |
Oct 06, 2014 | 19.00 | 19.02 | 18.82 | 18.87 | 2,233,610 | -0.06(-0.33%) |
Oct 03, 2014 | 18.86 | 18.95 | 18.83 | 18.93 | 293,203 | +0.22(+1.18%) |
Oct 02, 2014 | 18.84 | 18.87 | 18.55 | 18.71 | 6,358,374 | -0.28(-1.49%) |
Oct 01, 2014 | 19.14 | 19.14 | 18.94 | 18.99 | 165,723 | -0.20(-1.05%) |
Sep 30, 2014 | 19.22 | 19.25 | 19.11 | 19.19 | 448,684 | -0.01(-0.04%) |
Sep 29, 2014 | 19.11 | 19.22 | 19.09 | 19.20 | 210,812 | -0.15(-0.75%) |
Sep 26, 2014 | 19.30 | 19.39 | 19.24 | 19.34 | 364,018 | +0.16(+0.85%) |
Sep 25, 2014 | 19.41 | 19.41 | 19.15 | 19.18 | 457,519 | -0.24(-1.22%) |
Sep 24, 2014 | 19.26 | 19.43 | 19.26 | 19.42 | 2,243,541 | +0.17(+0.89%) |
Sep 23, 2014 | 19.28 | 19.34 | 19.22 | 19.25 | 124,957 | -0.17(-0.86%) |
Sep 22, 2014 | 19.47 | 19.47 | 19.38 | 19.41 | 331,683 | -0.11(-0.57%) |
Sep 19, 2014 | 19.60 | 19.60 | 19.50 | 19.52 | 137,559 | +0.02(+0.11%) |
Sep 18, 2014 | 19.54 | 19.54 | 19.48 | 19.50 | 160,305 | +0.10(+0.50%) |
Sep 17, 2014 | 19.38 | 19.45 | 19.34 | 19.40 | 193,271 | -0.02(-0.11%) |
Sep 16, 2014 | 19.31 | 19.43 | 19.28 | 19.43 | 202,019 | +0.04(+0.21%) |
Sep 15, 2014 | 19.42 | 19.42 | 19.35 | 19.38 | 69,791 | -0.01(-0.07%) |
Sep 12, 2014 | 19.43 | 19.45 | 19.35 | 19.40 | 138,068 | -0.03(-0.18%) |
Sep 11, 2014 | 19.42 | 19.45 | 19.34 | 19.43 | 266,133 | -0.09(-0.46%) |
Sep 10, 2014 | 19.48 | 19.52 | 19.46 | 19.52 | 105,533 | +0.15(+0.75%) |
Sep 09, 2014 | 19.42 | 19.45 | 19.35 | 19.38 | 80,557 | -0.08(-0.39%) |
Sep 08, 2014 | 19.43 | 19.47 | 19.40 | 19.45 | 74,307 | -0.06(-0.32%) |
Sep 05, 2014 | 19.45 | 19.52 | 19.40 | 19.52 | 86,809 | +0.01(+0.07%) |
Sep 04, 2014 | 19.48 | 19.57 | 19.46 | 19.50 | 60,624 | +0.06(+0.32%) |
Sep 03, 2014 | 19.49 | 19.49 | 19.40 | 19.44 | 70,645 | +0.10(+0.54%) |