Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.64 | 22.82 | 22.43 | 22.47 | 119,193 | -0.11(-0.48%) |
Nov 26, 2014 | 22.59 | 22.58 | 22.58 | 22.58 | 157,469 | -0.03(-0.15%) |
Nov 25, 2014 | 22.74 | 22.88 | 22.58 | 22.61 | 115,473 | -0.12(-0.55%) |
Nov 24, 2014 | 22.55 | 22.77 | 22.52 | 22.73 | 160,867 | +0.22(+0.96%) |
Nov 21, 2014 | 22.46 | 22.64 | 22.34 | 22.52 | 484,755 | +0.32(+1.46%) |
Nov 20, 2014 | 22.12 | 22.24 | 22.01 | 22.19 | 246,210 | +0.05(+0.22%) |
Nov 19, 2014 | 22.44 | 22.45 | 22.02 | 22.14 | 149,229 | -0.30(-1.33%) |
Nov 18, 2014 | 22.43 | 22.67 | 22.43 | 22.44 | 142,768 | +0.02(+0.07%) |
Nov 17, 2014 | 22.53 | 22.67 | 22.42 | 22.43 | 125,722 | -0.15(-0.66%) |
Nov 14, 2014 | 22.76 | 23.00 | 22.52 | 22.58 | 205,094 | -0.11(-0.48%) |
Nov 13, 2014 | 22.81 | 22.85 | 22.67 | 22.68 | 126,328 | -0.06(-0.26%) |
Nov 12, 2014 | 22.55 | 22.86 | 22.55 | 22.74 | 311,789 | +0.08(+0.37%) |
Nov 11, 2014 | 22.61 | 22.72 | 22.51 | 22.66 | 170,170 | +0.05(+0.22%) |
Nov 10, 2014 | 22.60 | 22.67 | 22.48 | 22.61 | 226,530 | +0.02(+0.07%) |
Nov 07, 2014 | 22.67 | 22.67 | 22.53 | 22.59 | 194,709 | -0.10(-0.44%) |
Nov 06, 2014 | 22.53 | 22.77 | 22.53 | 22.69 | 108,403 | +0.13(+0.59%) |
Nov 05, 2014 | 22.62 | 22.84 | 22.43 | 22.56 | 170,777 | +0.02(+0.07%) |
Nov 04, 2014 | 22.52 | 22.77 | 22.51 | 22.54 | 205,400 | -0.07(-0.29%) |
Nov 03, 2014 | 22.91 | 23.06 | 22.60 | 22.61 | 298,801 | -0.32(-1.37%) |
Oct 31, 2014 | 23.18 | 23.23 | 22.60 | 22.92 | 462,879 | +0.17(+0.73%) |
Oct 30, 2014 | 22.53 | 23.01 | 22.47 | 22.76 | 220,196 | +0.17(+0.77%) |
Oct 29, 2014 | 22.53 | 22.64 | 22.35 | 22.58 | 215,763 | +0.11(+0.48%) |
Oct 28, 2014 | 22.08 | 22.49 | 22.07 | 22.48 | 335,597 | +0.44(+1.99%) |
Oct 27, 2014 | 21.88 | 22.05 | 21.95 | 22.04 | 98,296 | +0.09(+0.42%) |
Oct 24, 2014 | 21.88 | 21.95 | 21.70 | 21.95 | 108,104 | +0.15(+0.68%) |
Oct 23, 2014 | 21.81 | 21.94 | 21.73 | 21.80 | 187,691 | +0.19(+0.88%) |
Oct 22, 2014 | 21.85 | 21.92 | 21.56 | 21.60 | 208,682 | -0.17(-0.76%) |
Oct 21, 2014 | 21.65 | 21.95 | 21.56 | 21.77 | 210,767 | +0.12(+0.57%) |
Oct 20, 2014 | 21.38 | 21.65 | 21.32 | 21.65 | 162,532 | +0.27(+1.24%) |
Oct 17, 2014 | 21.60 | 21.85 | 21.28 | 21.38 | 245,219 | -0.06(-0.27%) |
Oct 16, 2014 | 21.03 | 21.56 | 21.03 | 21.44 | 260,220 | +0.06(+0.27%) |
Oct 15, 2014 | 20.83 | 21.51 | 20.71 | 21.38 | 308,503 | +0.25(+1.18%) |
Oct 14, 2014 | 21.05 | 21.21 | 20.89 | 21.13 | 319,708 | +0.31(+1.47%) |
Oct 13, 2014 | 20.92 | 21.14 | 20.81 | 20.83 | 296,827 | -0.17(-0.83%) |
Oct 10, 2014 | 21.12 | 21.36 | 20.97 | 21.00 | 285,561 | -0.22(-1.02%) |
Oct 09, 2014 | 21.76 | 21.76 | 21.20 | 21.22 | 263,404 | -0.54(-2.48%) |
Oct 08, 2014 | 21.16 | 21.76 | 21.09 | 21.75 | 265,502 | +0.62(+2.94%) |
Oct 07, 2014 | 21.26 | 21.48 | 21.12 | 21.13 | 272,580 | -0.28(-1.32%) |
Oct 06, 2014 | 21.51 | 21.66 | 21.39 | 21.41 | 187,263 | -0.08(-0.39%) |
Oct 03, 2014 | 21.38 | 21.60 | 21.26 | 21.50 | 256,590 | +0.40(+1.89%) |
Oct 02, 2014 | 20.86 | 21.21 | 20.83 | 21.10 | 183,265 | +0.22(+1.03%) |
Oct 01, 2014 | 21.35 | 21.41 | 20.87 | 20.88 | 455,208 | -0.42(-1.99%) |
Sep 30, 2014 | 21.60 | 21.77 | 21.31 | 21.31 | 374,268 | -0.22(-1.02%) |
Sep 29, 2014 | 21.44 | 21.61 | 21.31 | 21.53 | 258,797 | -0.10(-0.46%) |
Sep 26, 2014 | 21.75 | 21.87 | 21.61 | 21.63 | 268,028 | -0.12(-0.57%) |
Sep 25, 2014 | 22.18 | 22.24 | 21.73 | 21.75 | 265,413 | -0.53(-2.37%) |
Sep 24, 2014 | 22.09 | 22.31 | 21.90 | 22.28 | 207,972 | +0.27(+1.24%) |
Sep 23, 2014 | 22.26 | 22.39 | 21.99 | 22.00 | 228,696 | -0.40(-1.77%) |
Sep 22, 2014 | 22.36 | 22.49 | 22.11 | 22.40 | 256,566 | -0.05(-0.22%) |
Sep 19, 2014 | 22.75 | 22.87 | 22.42 | 22.45 | 547,099 | -0.33(-1.45%) |
Sep 18, 2014 | 22.80 | 22.85 | 22.58 | 22.78 | 278,827 | +0.02(+0.11%) |
Sep 17, 2014 | 22.77 | 22.87 | 22.52 | 22.75 | 308,698 | -0.04(-0.18%) |
Sep 16, 2014 | 22.74 | 22.86 | 22.47 | 22.80 | 332,784 | +0.03(+0.14%) |
Sep 15, 2014 | 22.88 | 22.89 | 22.60 | 22.76 | 229,055 | -0.12(-0.54%) |
Sep 12, 2014 | 23.09 | 23.11 | 22.71 | 22.89 | 207,608 | -0.14(-0.61%) |
Sep 11, 2014 | 22.75 | 23.18 | 22.75 | 23.03 | 244,181 | +0.11(+0.47%) |
Sep 10, 2014 | 22.99 | 23.09 | 22.79 | 22.92 | 276,927 | -0.10(-0.43%) |
Sep 09, 2014 | 23.33 | 23.33 | 22.94 | 23.02 | 376,271 | -0.35(-1.48%) |
Sep 08, 2014 | 23.21 | 23.37 | 23.05 | 23.36 | 254,447 | +0.07(+0.32%) |
Sep 05, 2014 | 23.07 | 23.43 | 22.97 | 23.29 | 311,580 | +0.24(+1.04%) |
Sep 04, 2014 | 23.08 | 23.89 | 22.89 | 23.05 | 577,934 | +1.15(+5.23%) |
Sep 03, 2014 | 22.17 | 22.36 | 21.84 | 21.91 | 905,431 | -0.15(-0.67%) |