Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.15 | 19.22 | 19.09 | 19.11 | 705,948 | +0.06(+0.30%) |
Nov 26, 2014 | 19.02 | 19.05 | 19.05 | 19.05 | 1,286,700 | -0.01(-0.04%) |
Nov 25, 2014 | 19.21 | 19.21 | 19.00 | 19.06 | 7,145,373 | -0.10(-0.54%) |
Nov 24, 2014 | 19.06 | 19.16 | 18.95 | 19.16 | 1,925,592 | +0.18(+0.95%) |
Nov 21, 2014 | 19.15 | 19.22 | 18.98 | 18.98 | 1,667,547 | -0.07(-0.38%) |
Nov 20, 2014 | 18.98 | 19.13 | 18.98 | 19.05 | 962,526 | -0.02(-0.12%) |
Nov 19, 2014 | 19.01 | 19.08 | 18.87 | 19.08 | 1,091,670 | +0.09(+0.47%) |
Nov 18, 2014 | 18.95 | 19.11 | 18.92 | 18.99 | 679,458 | +0.02(+0.09%) |
Nov 17, 2014 | 19.00 | 19.25 | 18.92 | 18.97 | 1,405,452 | -0.13(-0.68%) |
Nov 14, 2014 | 19.17 | 19.26 | 19.06 | 19.10 | 765,720 | -0.10(-0.52%) |
Nov 13, 2014 | 19.12 | 19.31 | 19.07 | 19.20 | 1,560,000 | +0.06(+0.31%) |
Nov 12, 2014 | 19.08 | 19.14 | 19.00 | 19.14 | 1,122,888 | +0.03(+0.16%) |
Nov 11, 2014 | 19.05 | 19.11 | 19.01 | 19.11 | 1,394,865 | +0.02(+0.12%) |
Nov 10, 2014 | 19.11 | 19.18 | 19.03 | 19.09 | 1,200,816 | -0.07(-0.38%) |
Nov 07, 2014 | 19.05 | 19.17 | 18.95 | 19.16 | 1,003,161 | +0.13(+0.70%) |
Nov 06, 2014 | 18.93 | 19.04 | 18.85 | 19.03 | 893,496 | +0.12(+0.63%) |
Nov 05, 2014 | 19.00 | 19.00 | 18.73 | 18.91 | 1,116,831 | -0.00(-0.02%) |
Nov 04, 2014 | 18.80 | 18.96 | 18.75 | 18.91 | 743,721 | +0.11(+0.59%) |
Nov 03, 2014 | 18.77 | 18.88 | 18.63 | 18.80 | 1,141,623 | +0.03(+0.14%) |
Oct 31, 2014 | 18.86 | 18.93 | 18.64 | 18.77 | 1,901,856 | +0.05(+0.27%) |
Oct 30, 2014 | 18.83 | 18.94 | 18.58 | 18.72 | 1,310,931 | -0.02(-0.11%) |
Oct 29, 2014 | 18.81 | 18.85 | 18.59 | 18.74 | 1,906,974 | -0.01(-0.07%) |
Oct 28, 2014 | 18.82 | 18.82 | 18.70 | 18.76 | 988,113 | +0.05(+0.29%) |
Oct 27, 2014 | 18.56 | 18.71 | 18.56 | 18.70 | 1,067,820 | +0.14(+0.77%) |
Oct 24, 2014 | 18.43 | 18.61 | 18.43 | 18.56 | 651,648 | +0.17(+0.94%) |
Oct 23, 2014 | 18.71 | 18.75 | 18.38 | 18.39 | 1,137,732 | -0.17(-0.90%) |
Oct 22, 2014 | 18.61 | 18.75 | 18.55 | 18.55 | 683,133 | +0.00(+0.02%) |
Oct 21, 2014 | 18.36 | 18.61 | 18.33 | 18.55 | 1,120,497 | +0.31(+1.70%) |
Oct 20, 2014 | 18.12 | 18.29 | 18.08 | 18.24 | 1,483,434 | +0.12(+0.64%) |
Oct 17, 2014 | 17.88 | 18.14 | 17.79 | 18.12 | 921,558 | +0.36(+2.01%) |
Oct 16, 2014 | 17.71 | 17.83 | 17.50 | 17.77 | 1,601,628 | -0.15(-0.84%) |
Oct 15, 2014 | 18.17 | 18.38 | 17.72 | 17.92 | 1,980,654 | -0.40(-2.18%) |
Oct 14, 2014 | 18.34 | 18.44 | 18.22 | 18.32 | 1,103,511 | +0.07(+0.37%) |
Oct 13, 2014 | 18.34 | 18.46 | 18.24 | 18.25 | 1,324,485 | -0.04(-0.22%) |
Oct 10, 2014 | 18.34 | 18.50 | 18.29 | 18.29 | 1,082,388 | -0.03(-0.15%) |
Oct 09, 2014 | 18.46 | 18.52 | 18.28 | 18.32 | 1,546,239 | -0.15(-0.83%) |
Oct 08, 2014 | 18.31 | 18.51 | 18.26 | 18.47 | 1,306,845 | +0.21(+1.13%) |
Oct 07, 2014 | 18.35 | 18.41 | 18.26 | 18.26 | 1,255,248 | -0.13(-0.69%) |
Oct 06, 2014 | 18.54 | 18.58 | 18.38 | 18.39 | 1,087,965 | -0.08(-0.43%) |
Oct 03, 2014 | 18.33 | 18.49 | 18.32 | 18.47 | 1,470,258 | +0.22(+1.19%) |
Oct 02, 2014 | 18.14 | 18.32 | 18.14 | 18.25 | 1,614,924 | +0.13(+0.72%) |
Oct 01, 2014 | 18.25 | 18.25 | 18.04 | 18.12 | 2,174,568 | -0.12(-0.64%) |
Sep 30, 2014 | 18.24 | 18.28 | 18.12 | 18.24 | 7,847,349 | +0.00(+0.00%) |
Sep 29, 2014 | 18.19 | 18.32 | 18.18 | 18.24 | 1,458,153 | +0.01(+0.07%) |
Sep 26, 2014 | 18.05 | 18.30 | 18.03 | 18.23 | 1,361,943 | +0.17(+0.94%) |
Sep 25, 2014 | 18.11 | 18.20 | 18.06 | 18.06 | 1,597,044 | -0.12(-0.66%) |
Sep 24, 2014 | 18.03 | 18.24 | 18.03 | 18.18 | 1,901,790 | +0.13(+0.72%) |
Sep 23, 2014 | 18.18 | 18.26 | 18.03 | 18.05 | 2,333,535 | -0.19(-1.02%) |
Sep 22, 2014 | 18.15 | 18.28 | 18.15 | 18.23 | 2,527,095 | +0.04(+0.20%) |
Sep 19, 2014 | 18.20 | 18.28 | 18.08 | 18.20 | 4,747,200 | +0.01(+0.07%) |
Sep 18, 2014 | 18.13 | 18.24 | 18.13 | 18.18 | 1,907,487 | +0.12(+0.68%) |
Sep 17, 2014 | 17.97 | 18.15 | 17.97 | 18.06 | 5,355,234 | +0.10(+0.58%) |
Sep 16, 2014 | 17.95 | 18.03 | 17.94 | 17.96 | 10,714,092 | -0.04(-0.22%) |
Sep 15, 2014 | 18.00 | 18.19 | 18.00 | 18.00 | 4,090,353 | +0.00(+0.02%) |
Sep 12, 2014 | 17.95 | 18.03 | 17.92 | 17.99 | 3,654,333 | +0.01(+0.04%) |
Sep 11, 2014 | 18.08 | 18.21 | 17.96 | 17.99 | 13,265,778 | -0.18(-0.97%) |
Sep 10, 2014 | 18.30 | 18.32 | 18.09 | 18.16 | 1,701,834 | -0.13(-0.73%) |
Sep 09, 2014 | 18.35 | 18.36 | 18.27 | 18.30 | 2,684,772 | -0.05(-0.25%) |
Sep 08, 2014 | 18.29 | 18.39 | 18.24 | 18.34 | 2,398,272 | +0.01(+0.05%) |
Sep 05, 2014 | 18.36 | 18.40 | 18.36 | 18.33 | 3,841,698 | -0.04(-0.24%) |
Sep 04, 2014 | 18.50 | 18.55 | 18.36 | 18.38 | 2,466,867 | -0.12(-0.67%) |
Sep 03, 2014 | 18.56 | 18.56 | 18.49 | 18.50 | 1,366,599 | -0.01(-0.05%) |