Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.15 | 20.40 | 19.87 | 19.94 | 301,609 | -0.27(-1.34%) |
Nov 26, 2014 | 20.30 | 20.21 | 20.21 | 20.21 | 399,900 | -0.06(-0.30%) |
Nov 25, 2014 | 20.08 | 20.36 | 19.94 | 20.27 | 397,993 | +0.24(+1.20%) |
Nov 24, 2014 | 19.97 | 20.42 | 19.90 | 20.03 | 575,599 | +0.04(+0.20%) |
Nov 21, 2014 | 20.30 | 20.42 | 19.92 | 19.99 | 832,865 | +0.04(+0.20%) |
Nov 20, 2014 | 19.49 | 20.12 | 18.91 | 19.95 | 713,563 | +0.41(+2.10%) |
Nov 19, 2014 | 19.57 | 19.76 | 19.29 | 19.54 | 485,858 | -0.16(-0.81%) |
Nov 18, 2014 | 19.38 | 19.73 | 19.27 | 19.70 | 514,775 | +0.39(+2.02%) |
Nov 17, 2014 | 19.01 | 19.43 | 19.01 | 19.31 | 593,560 | +0.24(+1.26%) |
Nov 14, 2014 | 18.75 | 19.25 | 18.70 | 19.07 | 634,747 | +0.40(+2.14%) |
Nov 13, 2014 | 18.36 | 19.21 | 18.19 | 18.67 | 1,063,682 | +0.05(+0.27%) |
Nov 12, 2014 | 19.70 | 19.73 | 18.21 | 18.62 | 2,507,476 | -0.63(-3.27%) |
Nov 11, 2014 | 18.99 | 19.62 | 18.95 | 19.25 | 1,168,098 | +0.26(+1.37%) |
Nov 10, 2014 | 18.80 | 19.34 | 18.72 | 18.99 | 1,072,669 | +0.43(+2.32%) |
Nov 07, 2014 | 18.17 | 18.71 | 18.03 | 18.56 | 529,246 | +0.39(+2.15%) |
Nov 06, 2014 | 17.97 | 18.25 | 17.92 | 18.17 | 286,050 | +0.16(+0.89%) |
Nov 05, 2014 | 17.98 | 18.09 | 17.79 | 18.01 | 500,271 | +0.14(+0.78%) |
Nov 04, 2014 | 18.30 | 18.49 | 17.52 | 17.87 | 716,189 | -0.50(-2.72%) |
Nov 03, 2014 | 17.79 | 18.48 | 17.63 | 18.37 | 494,751 | +0.44(+2.45%) |
Oct 31, 2014 | 18.16 | 18.19 | 17.71 | 17.93 | 367,713 | +0.05(+0.28%) |
Oct 30, 2014 | 17.92 | 18.05 | 17.45 | 17.88 | 316,609 | -0.07(-0.39%) |
Oct 29, 2014 | 18.10 | 18.17 | 17.58 | 17.95 | 503,438 | -0.18(-0.99%) |
Oct 28, 2014 | 18.13 | 18.27 | 17.83 | 18.13 | 379,990 | +0.04(+0.22%) |
Oct 27, 2014 | 17.99 | 18.29 | 18.09 | 18.09 | 440,594 | +0.00(+0.00%) |
Oct 24, 2014 | 18.09 | 18.21 | 17.87 | 18.09 | 319,756 | +0.00(+0.00%) |
Oct 23, 2014 | 18.25 | 18.62 | 17.94 | 18.09 | 579,797 | +0.08(+0.44%) |
Oct 22, 2014 | 18.18 | 18.45 | 17.90 | 18.01 | 334,711 | -0.19(-1.04%) |
Oct 21, 2014 | 17.75 | 18.22 | 17.61 | 18.20 | 539,641 | +0.53(+3.00%) |
Oct 20, 2014 | 17.74 | 17.89 | 17.51 | 17.67 | 1,058,454 | -0.04(-0.23%) |
Oct 17, 2014 | 17.28 | 18.11 | 17.05 | 17.71 | 1,073,157 | +0.72(+4.24%) |
Oct 16, 2014 | 16.58 | 17.42 | 16.42 | 16.99 | 493,834 | +0.08(+0.47%) |
Oct 15, 2014 | 16.11 | 17.04 | 16.00 | 16.91 | 645,939 | +0.57(+3.49%) |
Oct 14, 2014 | 15.99 | 16.72 | 15.93 | 16.34 | 493,517 | +0.58(+3.68%) |
Oct 13, 2014 | 15.93 | 16.41 | 15.70 | 15.76 | 819,441 | -0.09(-0.57%) |
Oct 10, 2014 | 16.46 | 16.58 | 15.81 | 15.85 | 764,879 | -0.57(-3.47%) |
Oct 09, 2014 | 17.18 | 17.25 | 16.34 | 16.42 | 611,573 | -0.76(-4.42%) |
Oct 08, 2014 | 16.79 | 17.25 | 16.31 | 17.18 | 822,981 | +0.40(+2.38%) |
Oct 07, 2014 | 17.17 | 17.44 | 16.72 | 16.78 | 489,923 | -0.54(-3.12%) |
Oct 06, 2014 | 17.50 | 17.68 | 17.31 | 17.32 | 370,917 | -0.07(-0.40%) |
Oct 03, 2014 | 17.23 | 17.86 | 17.11 | 17.39 | 756,964 | +0.32(+1.87%) |
Oct 02, 2014 | 16.43 | 17.11 | 16.10 | 17.07 | 1,019,164 | +0.65(+3.96%) |
Oct 01, 2014 | 16.75 | 16.87 | 16.26 | 16.42 | 864,074 | -0.36(-2.15%) |
Sep 30, 2014 | 17.22 | 17.30 | 16.76 | 16.78 | 455,774 | -0.44(-2.56%) |
Sep 29, 2014 | 17.19 | 17.33 | 17.02 | 17.22 | 501,646 | -0.14(-0.81%) |
Sep 26, 2014 | 17.46 | 17.58 | 17.08 | 17.36 | 857,448 | -0.04(-0.23%) |
Sep 25, 2014 | 17.61 | 17.71 | 17.31 | 17.40 | 993,606 | -0.30(-1.69%) |
Sep 24, 2014 | 17.62 | 17.91 | 17.51 | 17.70 | 499,733 | -0.21(-1.17%) |
Sep 23, 2014 | 17.99 | 18.31 | 17.86 | 17.91 | 485,907 | -0.18(-1.00%) |
Sep 22, 2014 | 18.48 | 18.48 | 17.95 | 18.09 | 513,064 | -0.52(-2.79%) |
Sep 19, 2014 | 18.99 | 18.99 | 18.35 | 18.61 | 920,204 | -0.30(-1.59%) |
Sep 18, 2014 | 18.96 | 18.98 | 18.52 | 18.91 | 397,476 | -0.02(-0.11%) |
Sep 17, 2014 | 18.52 | 19.29 | 18.33 | 18.93 | 813,057 | +0.53(+2.88%) |
Sep 16, 2014 | 18.25 | 18.47 | 18.13 | 18.40 | 313,016 | +0.06(+0.33%) |
Sep 15, 2014 | 18.58 | 18.60 | 18.12 | 18.34 | 407,269 | -0.20(-1.08%) |
Sep 12, 2014 | 18.76 | 18.93 | 18.14 | 18.54 | 571,257 | -0.28(-1.49%) |
Sep 11, 2014 | 18.67 | 18.95 | 18.58 | 18.82 | 321,867 | +0.01(+0.05%) |
Sep 10, 2014 | 18.43 | 18.95 | 18.32 | 18.81 | 622,556 | +0.38(+2.06%) |
Sep 09, 2014 | 18.96 | 19.05 | 18.43 | 18.43 | 341,730 | -0.39(-2.07%) |
Sep 08, 2014 | 18.68 | 19.08 | 18.56 | 18.82 | 310,011 | +0.12(+0.64%) |
Sep 05, 2014 | 18.47 | 18.80 | 18.47 | 18.70 | 253,322 | +0.17(+0.92%) |
Sep 04, 2014 | 18.00 | 18.70 | 18.00 | 18.53 | 341,756 | +0.28(+1.53%) |
Sep 03, 2014 | 18.86 | 18.86 | 18.16 | 18.25 | 499,277 | -0.53(-2.82%) |