Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.40 | 20.62 | 20.38 | 20.44 | 236,340 | +0.04(+0.19%) |
Nov 26, 2014 | 20.43 | 20.40 | 20.40 | 20.40 | 315,935 | +0.07(+0.32%) |
Nov 25, 2014 | 20.38 | 20.38 | 20.22 | 20.34 | 429,665 | +0.01(+0.05%) |
Nov 24, 2014 | 20.28 | 20.36 | 20.18 | 20.33 | 194,941 | +0.27(+1.35%) |
Nov 21, 2014 | 20.24 | 20.28 | 20.01 | 20.06 | 211,349 | +0.16(+0.81%) |
Nov 20, 2014 | 19.66 | 19.90 | 19.61 | 19.90 | 265,222 | +0.06(+0.28%) |
Nov 19, 2014 | 19.89 | 19.90 | 19.71 | 19.84 | 235,692 | -0.09(-0.43%) |
Nov 18, 2014 | 19.74 | 20.05 | 19.74 | 19.93 | 314,769 | +0.10(+0.50%) |
Nov 17, 2014 | 19.77 | 19.87 | 19.70 | 19.83 | 255,032 | -0.02(-0.11%) |
Nov 14, 2014 | 19.95 | 20.02 | 19.79 | 19.85 | 308,400 | -0.14(-0.72%) |
Nov 13, 2014 | 20.05 | 20.10 | 19.84 | 19.99 | 990,473 | -0.03(-0.15%) |
Nov 12, 2014 | 19.91 | 20.04 | 19.85 | 20.02 | 239,520 | -0.05(-0.27%) |
Nov 11, 2014 | 20.17 | 20.18 | 20.05 | 20.08 | 148,575 | -0.08(-0.39%) |
Nov 10, 2014 | 19.96 | 20.16 | 19.96 | 20.16 | 167,752 | +0.16(+0.79%) |
Nov 07, 2014 | 19.93 | 20.06 | 19.82 | 20.00 | 284,242 | +0.05(+0.26%) |
Nov 06, 2014 | 19.95 | 19.97 | 19.76 | 19.95 | 167,552 | +0.03(+0.13%) |
Nov 05, 2014 | 19.93 | 19.94 | 19.72 | 19.92 | 403,038 | +0.28(+1.40%) |
Nov 04, 2014 | 19.55 | 19.65 | 19.37 | 19.64 | 276,906 | +0.03(+0.14%) |
Nov 03, 2014 | 19.47 | 19.73 | 19.47 | 19.62 | 589,562 | +0.11(+0.56%) |
Oct 31, 2014 | 19.36 | 19.54 | 19.31 | 19.51 | 576,469 | +0.49(+2.56%) |
Oct 30, 2014 | 18.66 | 19.13 | 18.66 | 19.02 | 543,025 | +0.32(+1.72%) |
Oct 29, 2014 | 18.66 | 18.73 | 18.41 | 18.70 | 394,713 | +0.04(+0.21%) |
Oct 28, 2014 | 18.34 | 18.66 | 18.29 | 18.66 | 316,611 | +0.43(+2.34%) |
Oct 27, 2014 | 18.09 | 18.26 | 18.17 | 18.23 | 321,365 | +0.06(+0.35%) |
Oct 24, 2014 | 17.90 | 18.18 | 17.88 | 18.17 | 337,432 | +0.28(+1.56%) |
Oct 23, 2014 | 17.94 | 18.12 | 17.86 | 17.89 | 798,570 | +0.29(+1.67%) |
Oct 22, 2014 | 17.91 | 17.98 | 17.59 | 17.60 | 647,732 | -0.27(-1.49%) |
Oct 21, 2014 | 17.50 | 17.90 | 17.42 | 17.86 | 867,557 | +0.62(+3.58%) |
Oct 20, 2014 | 16.97 | 17.25 | 16.95 | 17.25 | 706,956 | +0.24(+1.42%) |
Oct 17, 2014 | 17.03 | 17.15 | 16.82 | 17.01 | 1,289,965 | +0.35(+2.11%) |
Oct 16, 2014 | 15.98 | 16.82 | 15.95 | 16.65 | 1,190,196 | +0.05(+0.31%) |
Oct 15, 2014 | 16.80 | 16.86 | 15.90 | 16.60 | 2,435,332 | -0.57(-3.33%) |
Oct 14, 2014 | 17.07 | 17.42 | 17.03 | 17.17 | 818,743 | +0.20(+1.16%) |
Oct 13, 2014 | 17.33 | 17.48 | 16.98 | 16.98 | 751,415 | -0.26(-1.52%) |
Oct 10, 2014 | 17.50 | 17.83 | 17.24 | 17.24 | 603,836 | -0.29(-1.64%) |
Oct 09, 2014 | 18.11 | 18.19 | 17.53 | 17.53 | 852,095 | -0.69(-3.77%) |
Oct 08, 2014 | 17.62 | 18.23 | 17.53 | 18.21 | 545,103 | +0.61(+3.45%) |
Oct 07, 2014 | 18.02 | 18.04 | 17.60 | 17.61 | 581,058 | -0.60(-3.28%) |
Oct 06, 2014 | 18.33 | 18.44 | 18.11 | 18.20 | 408,603 | -0.04(-0.19%) |
Oct 03, 2014 | 18.08 | 18.30 | 18.03 | 18.24 | 381,215 | +0.46(+2.59%) |
Oct 02, 2014 | 17.66 | 17.90 | 17.47 | 17.78 | 597,766 | +0.06(+0.37%) |
Oct 01, 2014 | 17.97 | 18.09 | 17.64 | 17.71 | 728,339 | -0.39(-2.16%) |
Sep 30, 2014 | 18.24 | 18.31 | 18.06 | 18.10 | 555,613 | -0.08(-0.46%) |
Sep 29, 2014 | 18.24 | 18.24 | 17.95 | 18.19 | 353,421 | -0.13(-0.73%) |
Sep 26, 2014 | 18.03 | 18.39 | 18.01 | 18.32 | 188,458 | +0.33(+1.85%) |
Sep 25, 2014 | 18.44 | 18.44 | 17.98 | 17.99 | 919,644 | -0.55(-2.96%) |
Sep 24, 2014 | 18.37 | 18.57 | 18.29 | 18.54 | 557,363 | +0.22(+1.18%) |
Sep 23, 2014 | 18.50 | 18.68 | 18.32 | 18.32 | 225,428 | -0.30(-1.60%) |
Sep 22, 2014 | 18.76 | 18.86 | 18.61 | 18.62 | 212,339 | -0.30(-1.57%) |
Sep 19, 2014 | 19.13 | 19.27 | 18.85 | 18.92 | 283,954 | -0.14(-0.73%) |
Sep 18, 2014 | 18.89 | 19.11 | 18.86 | 19.05 | 455,964 | +0.36(+1.90%) |
Sep 17, 2014 | 18.64 | 18.91 | 18.55 | 18.70 | 369,215 | +0.13(+0.71%) |
Sep 16, 2014 | 18.42 | 18.67 | 18.38 | 18.57 | 102,745 | +0.13(+0.73%) |
Sep 15, 2014 | 18.46 | 18.52 | 18.38 | 18.43 | 110,099 | -0.03(-0.15%) |
Sep 12, 2014 | 18.55 | 18.66 | 18.37 | 18.46 | 216,193 | -0.11(-0.60%) |
Sep 11, 2014 | 18.35 | 18.61 | 18.35 | 18.57 | 147,207 | +0.05(+0.28%) |
Sep 10, 2014 | 18.42 | 18.59 | 18.37 | 18.52 | 128,589 | +0.14(+0.76%) |
Sep 09, 2014 | 18.69 | 18.69 | 18.35 | 18.38 | 130,063 | -0.33(-1.74%) |
Sep 08, 2014 | 18.62 | 18.85 | 18.62 | 18.71 | 153,798 | -0.02(-0.12%) |
Sep 05, 2014 | 18.60 | 18.73 | 18.45 | 18.73 | 144,157 | +0.08(+0.45%) |
Sep 04, 2014 | 18.71 | 18.86 | 18.55 | 18.64 | 150,313 | -0.02(-0.11%) |
Sep 03, 2014 | 18.81 | 18.87 | 18.62 | 18.67 | 274,264 | -0.03(-0.16%) |