Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.80 | 20.38 | 19.78 | 20.31 | 805,197 | +0.40(+2.03%) |
Nov 26, 2014 | 19.82 | 19.91 | 19.91 | 19.91 | 503,458 | +0.11(+0.55%) |
Nov 25, 2014 | 19.78 | 19.81 | 19.69 | 19.80 | 567,078 | +0.12(+0.62%) |
Nov 24, 2014 | 19.91 | 20.05 | 19.64 | 19.67 | 807,685 | -0.14(-0.73%) |
Nov 21, 2014 | 19.86 | 19.90 | 19.71 | 19.82 | 769,114 | +0.12(+0.62%) |
Nov 20, 2014 | 19.67 | 19.83 | 19.64 | 19.70 | 669,320 | +0.04(+0.22%) |
Nov 19, 2014 | 19.71 | 19.87 | 19.63 | 19.65 | 781,011 | -0.09(-0.44%) |
Nov 18, 2014 | 19.66 | 19.81 | 19.50 | 19.74 | 1,759,613 | +0.19(+0.98%) |
Nov 17, 2014 | 19.40 | 19.66 | 19.38 | 19.55 | 1,011,422 | +0.16(+0.85%) |
Nov 14, 2014 | 19.27 | 19.46 | 19.26 | 19.38 | 887,487 | +0.02(+0.11%) |
Nov 13, 2014 | 19.56 | 19.70 | 19.28 | 19.36 | 980,648 | -0.27(-1.38%) |
Nov 12, 2014 | 20.02 | 20.15 | 19.59 | 19.63 | 1,063,328 | -0.51(-2.51%) |
Nov 11, 2014 | 20.05 | 20.15 | 19.91 | 20.14 | 583,617 | +0.05(+0.25%) |
Nov 10, 2014 | 20.17 | 20.21 | 20.02 | 20.09 | 772,050 | -0.07(-0.35%) |
Nov 07, 2014 | 19.86 | 20.30 | 19.79 | 20.16 | 1,748,299 | +0.58(+2.98%) |
Nov 06, 2014 | 20.03 | 20.15 | 19.55 | 19.58 | 648,281 | -0.46(-2.28%) |
Nov 05, 2014 | 19.74 | 20.04 | 19.74 | 20.03 | 775,318 | +0.31(+1.59%) |
Nov 04, 2014 | 20.08 | 20.26 | 19.69 | 19.72 | 1,103,326 | -0.41(-2.05%) |
Nov 03, 2014 | 20.09 | 20.22 | 20.02 | 20.13 | 686,158 | +0.07(+0.35%) |
Oct 31, 2014 | 20.03 | 20.14 | 19.87 | 20.06 | 878,582 | +0.09(+0.46%) |
Oct 30, 2014 | 19.67 | 19.98 | 19.67 | 19.97 | 1,067,528 | +0.31(+1.60%) |
Oct 29, 2014 | 19.82 | 19.91 | 19.48 | 19.65 | 1,275,824 | -0.16(-0.79%) |
Oct 28, 2014 | 19.59 | 19.81 | 19.55 | 19.81 | 596,422 | +0.25(+1.27%) |
Oct 27, 2014 | 19.56 | 19.60 | 19.45 | 19.56 | 676,006 | -0.04(-0.18%) |
Oct 24, 2014 | 19.45 | 19.65 | 19.42 | 19.60 | 440,462 | +0.19(+0.95%) |
Oct 23, 2014 | 19.53 | 19.64 | 19.29 | 19.41 | 1,110,175 | -0.06(-0.29%) |
Oct 22, 2014 | 19.43 | 19.67 | 19.34 | 19.47 | 828,409 | +0.05(+0.26%) |
Oct 21, 2014 | 19.40 | 19.57 | 19.30 | 19.42 | 800,126 | +0.03(+0.15%) |
Oct 20, 2014 | 19.18 | 19.43 | 19.11 | 19.39 | 974,882 | +0.21(+1.08%) |
Oct 17, 2014 | 19.21 | 19.23 | 18.96 | 19.18 | 1,552,167 | +0.12(+0.64%) |
Oct 16, 2014 | 18.69 | 19.06 | 18.55 | 19.06 | 1,815,633 | +0.11(+0.56%) |
Oct 15, 2014 | 19.32 | 19.53 | 19.02 | 18.96 | 2,143,817 | -0.48(-2.49%) |
Oct 14, 2014 | 19.53 | 19.89 | 19.38 | 19.44 | 2,809,109 | -0.13(-0.66%) |
Oct 13, 2014 | 19.07 | 19.78 | 19.07 | 19.57 | 1,621,962 | +0.41(+2.16%) |
Oct 10, 2014 | 18.98 | 19.23 | 18.97 | 19.16 | 631,682 | +0.19(+1.01%) |
Oct 09, 2014 | 19.28 | 19.52 | 18.96 | 18.96 | 833,908 | -0.34(-1.77%) |
Oct 08, 2014 | 18.78 | 19.32 | 18.75 | 19.30 | 1,357,958 | +0.51(+2.69%) |
Oct 07, 2014 | 18.77 | 19.04 | 18.73 | 18.80 | 672,441 | -0.01(-0.08%) |
Oct 06, 2014 | 18.88 | 18.96 | 18.66 | 18.81 | 667,833 | -0.06(-0.30%) |
Oct 03, 2014 | 18.96 | 18.96 | 18.78 | 18.87 | 1,086,705 | -0.05(-0.26%) |
Oct 02, 2014 | 18.86 | 19.03 | 18.77 | 18.92 | 1,027,993 | +0.07(+0.38%) |
Oct 01, 2014 | 18.91 | 19.10 | 18.83 | 18.85 | 1,798,232 | -0.06(-0.34%) |
Sep 30, 2014 | 19.01 | 19.15 | 18.88 | 18.91 | 1,170,513 | -0.06(-0.30%) |
Sep 29, 2014 | 18.86 | 19.01 | 18.76 | 18.97 | 673,093 | +0.05(+0.26%) |
Sep 26, 2014 | 19.01 | 19.02 | 18.80 | 18.92 | 707,474 | -0.06(-0.30%) |
Sep 25, 2014 | 18.95 | 19.01 | 18.76 | 18.98 | 1,054,122 | -0.04(-0.19%) |
Sep 24, 2014 | 18.89 | 19.16 | 18.76 | 19.01 | 1,255,821 | +0.14(+0.76%) |
Sep 23, 2014 | 18.89 | 18.96 | 18.74 | 18.87 | 1,308,565 | -0.05(-0.26%) |
Sep 22, 2014 | 18.57 | 19.06 | 18.41 | 18.92 | 2,342,771 | +0.41(+2.19%) |
Sep 19, 2014 | 18.38 | 18.52 | 18.27 | 18.51 | 1,893,010 | +0.16(+0.89%) |
Sep 18, 2014 | 18.09 | 18.36 | 18.06 | 18.35 | 1,155,351 | +0.25(+1.38%) |
Sep 17, 2014 | 18.07 | 18.23 | 18.03 | 18.10 | 827,734 | +0.07(+0.39%) |
Sep 16, 2014 | 17.76 | 18.07 | 17.75 | 18.03 | 1,184,384 | +0.27(+1.52%) |
Sep 15, 2014 | 17.87 | 17.99 | 17.74 | 17.76 | 1,183,289 | -0.07(-0.40%) |
Sep 12, 2014 | 18.06 | 18.09 | 17.79 | 17.83 | 712,871 | -0.27(-1.50%) |
Sep 11, 2014 | 17.94 | 18.12 | 17.94 | 18.10 | 1,006,446 | +0.18(+0.99%) |
Sep 10, 2014 | 18.11 | 18.11 | 17.76 | 17.92 | 1,400,350 | -0.16(-0.87%) |
Sep 09, 2014 | 18.21 | 18.24 | 18.02 | 18.08 | 984,759 | -0.21(-1.13%) |
Sep 08, 2014 | 18.29 | 18.34 | 18.19 | 18.29 | 1,049,730 | -0.06(-0.31%) |
Sep 05, 2014 | 18.11 | 18.38 | 18.04 | 18.34 | 1,107,754 | +0.31(+1.74%) |
Sep 04, 2014 | 18.01 | 18.07 | 17.98 | 18.03 | 907,404 | -0.01(-0.08%) |
Sep 03, 2014 | 18.19 | 18.19 | 18.00 | 18.04 | 1,057,022 | -0.08(-0.43%) |