Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.73 | 21.75 | 21.70 | 21.73 | 3,580 | -0.16(-0.73%) |
Nov 26, 2014 | 21.89 | 21.89 | 21.89 | 0 | +0.52(+2.41%) | |
Nov 25, 2014 | 21.54 | 21.54 | 21.33 | 21.38 | 14,900 | -0.33(-1.52%) |
Nov 24, 2014 | 21.74 | 21.74 | 21.67 | 21.70 | 9,207 | -0.29(-1.30%) |
Nov 21, 2014 | 22.00 | 22.03 | 21.87 | 21.99 | 19,824 | +0.74(+3.48%) |
Nov 20, 2014 | 21.26 | 21.32 | 21.24 | 21.25 | 10,083 | -0.39(-1.80%) |
Nov 19, 2014 | 21.64 | 21.65 | 21.57 | 21.64 | 13,199 | -0.76(-3.39%) |
Nov 18, 2014 | 22.24 | 22.48 | 22.24 | 22.40 | 33,997 | -0.57(-2.46%) |
Nov 17, 2014 | 24.18 | 22.90 | 22.96 | 14,029 | -1.21(-5.02%) | |
Nov 14, 2014 | 24.21 | 24.23 | 24.11 | 24.18 | 10,946 | +0.07(+0.29%) |
Nov 13, 2014 | 24.07 | 24.13 | 24.00 | 24.11 | 9,868 | +0.43(+1.82%) |
Nov 12, 2014 | 23.64 | 23.79 | 23.64 | 23.68 | 20,532 | +0.17(+0.72%) |
Nov 11, 2014 | 23.60 | 23.60 | 23.42 | 23.51 | 15,518 | -0.07(-0.30%) |
Nov 10, 2014 | 23.60 | 23.69 | 23.57 | 23.58 | 10,006 | +1.04(+4.61%) |
Nov 07, 2014 | 22.42 | 22.65 | 22.42 | 22.54 | 6,626 | +0.47(+2.13%) |
Nov 06, 2014 | 22.10 | 22.20 | 22.07 | 22.07 | 11,285 | +0.02(+0.09%) |
Nov 05, 2014 | 22.38 | 22.38 | 22.03 | 22.05 | 9,920 | -0.13(-0.59%) |
Nov 04, 2014 | 22.17 | 22.20 | 22.14 | 22.18 | 4,994 | +0.15(+0.68%) |
Nov 03, 2014 | 21.96 | 22.03 | 21.92 | 22.03 | 11,731 | -0.09(-0.41%) |
Oct 31, 2014 | 22.08 | 22.27 | 22.08 | 22.12 | 15,522 | +0.30(+1.37%) |
Oct 30, 2014 | 21.66 | 21.85 | 21.62 | 21.82 | 26,849 | +0.07(+0.32%) |
Oct 29, 2014 | 21.85 | 21.85 | 21.65 | 21.75 | 12,911 | -0.14(-0.64%) |
Oct 28, 2014 | 21.70 | 21.89 | 21.70 | 21.89 | 5,129 | +0.48(+2.24%) |
Oct 27, 2014 | 21.51 | 22.55 | 21.33 | 21.41 | 29,887 | -1.14(-5.06%) |
Oct 24, 2014 | 22.47 | 22.60 | 22.43 | 22.55 | 13,776 | -0.03(-0.13%) |
Oct 23, 2014 | 22.50 | 22.64 | 22.50 | 22.58 | 9,460 | +0.18(+0.83%) |
Oct 22, 2014 | 22.59 | 22.59 | 22.38 | 22.39 | 13,652 | -0.11(-0.47%) |
Oct 21, 2014 | 22.40 | 22.52 | 22.39 | 22.50 | 9,855 | +0.21(+0.94%) |
Oct 20, 2014 | 22.06 | 22.34 | 22.04 | 22.29 | 25,942 | -0.16(-0.73%) |
Oct 17, 2014 | 22.35 | 22.59 | 22.32 | 22.45 | 18,022 | +0.35(+1.61%) |
Oct 16, 2014 | 22.05 | 22.27 | 21.97 | 22.10 | 17,289 | +0.07(+0.32%) |
Oct 15, 2014 | 22.05 | 21.64 | 22.03 | 10,129 | +0.00(+0.00%) | |
Oct 14, 2014 | 21.90 | 22.10 | 21.86 | 22.03 | 13,051 | +0.00(+0.00%) |
Oct 13, 2014 | 22.15 | 22.33 | 22.03 | 22.03 | 23,543 | +0.33(+1.52%) |
Oct 10, 2014 | 21.77 | 21.89 | 21.67 | 21.70 | 22,080 | -0.46(-2.08%) |
Oct 09, 2014 | 22.30 | 22.35 | 22.02 | 22.16 | 10,454 | -0.48(-2.12%) |
Oct 08, 2014 | 22.39 | 22.64 | 22.23 | 22.64 | 19,053 | +0.41(+1.84%) |
Oct 07, 2014 | 22.53 | 22.53 | 22.17 | 22.23 | 15,506 | -0.27(-1.18%) |
Oct 06, 2014 | 22.61 | 22.61 | 22.45 | 22.50 | 11,603 | +0.73(+3.35%) |
Oct 03, 2014 | 21.99 | 21.99 | 21.70 | 21.77 | 20,741 | +0.62(+2.91%) |
Oct 02, 2014 | 21.10 | 21.17 | 20.73 | 21.15 | 44,718 | -0.03(-0.14%) |
Oct 01, 2014 | 21.17 | 21.30 | 21.06 | 21.18 | 114,784 | -0.28(-1.30%) |
Sep 30, 2014 | 21.63 | 21.63 | 21.38 | 21.46 | 32,968 | -0.28(-1.29%) |
Sep 29, 2014 | 21.64 | 21.86 | 21.64 | 21.74 | 30,585 | -1.01(-4.44%) |
Sep 26, 2014 | 22.62 | 22.75 | 22.60 | 22.75 | 10,138 | +0.25(+1.11%) |
Sep 25, 2014 | 22.56 | 22.56 | 22.41 | 22.50 | 9,018 | -0.39(-1.70%) |
Sep 24, 2014 | 22.45 | 22.93 | 22.45 | 22.89 | 10,582 | +0.51(+2.28%) |
Sep 23, 2014 | 22.30 | 22.46 | 22.28 | 22.38 | 21,804 | -0.07(-0.33%) |
Sep 22, 2014 | 22.43 | 22.62 | 22.43 | 22.45 | 18,606 | -0.38(-1.66%) |
Sep 19, 2014 | 22.87 | 23.01 | 22.80 | 22.84 | 15,227 | +0.04(+0.15%) |
Sep 18, 2014 | 22.74 | 22.84 | 22.74 | 22.80 | 12,769 | -0.04(-0.15%) |
Sep 17, 2014 | 22.78 | 22.94 | 22.78 | 22.84 | 10,543 | +0.21(+0.91%) |
Sep 16, 2014 | 22.51 | 22.81 | 22.51 | 22.63 | 30,254 | -0.22(-0.96%) |
Sep 15, 2014 | 22.93 | 22.93 | 22.73 | 22.85 | 5,779 | -0.18(-0.78%) |
Sep 12, 2014 | 23.12 | 23.12 | 22.99 | 23.03 | 19,810 | -0.14(-0.60%) |
Sep 11, 2014 | 23.08 | 23.19 | 23.08 | 23.17 | 4,712 | +0.14(+0.61%) |
Sep 10, 2014 | 23.02 | 23.07 | 22.93 | 23.03 | 5,036 | -0.36(-1.54%) |
Sep 09, 2014 | 23.42 | 23.45 | 23.28 | 23.39 | 6,300 | -0.04(-0.18%) |
Sep 08, 2014 | 23.46 | 23.51 | 23.40 | 23.43 | 2,192 | -0.11(-0.46%) |
Sep 05, 2014 | 23.47 | 23.54 | 23.32 | 23.54 | 6,253 | +0.00(+0.00%) |
Sep 04, 2014 | 23.63 | 23.63 | 23.54 | 23.54 | 8,673 | -0.01(-0.02%) |
Sep 03, 2014 | 23.46 | 23.69 | 23.46 | 23.55 | 9,070 | +0.77(+3.36%) |