Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.50 | 20.00 | 19.20 | 19.22 | 285,949 | -0.28(-1.44%) |
Nov 26, 2014 | 19.47 | 19.50 | 19.50 | 19.50 | 565,100 | +0.06(+0.31%) |
Nov 25, 2014 | 19.66 | 19.72 | 19.26 | 19.44 | 1,700,198 | -0.16(-0.82%) |
Nov 24, 2014 | 19.79 | 19.92 | 19.46 | 19.60 | 623,927 | -0.16(-0.81%) |
Nov 21, 2014 | 20.28 | 20.33 | 19.45 | 19.76 | 1,009,387 | -0.25(-1.25%) |
Nov 20, 2014 | 19.86 | 20.16 | 19.86 | 20.01 | 429,018 | +0.07(+0.35%) |
Nov 19, 2014 | 19.99 | 20.13 | 19.89 | 19.94 | 581,857 | -0.06(-0.30%) |
Nov 18, 2014 | 20.34 | 20.44 | 19.99 | 20.00 | 886,202 | -0.24(-1.19%) |
Nov 17, 2014 | 20.47 | 20.56 | 20.08 | 20.24 | 849,929 | -0.21(-1.05%) |
Nov 14, 2014 | 20.71 | 20.78 | 20.44 | 20.45 | 481,684 | -0.19(-0.90%) |
Nov 13, 2014 | 20.58 | 20.86 | 20.52 | 20.64 | 1,015,187 | +0.14(+0.68%) |
Nov 12, 2014 | 20.41 | 20.68 | 20.41 | 20.50 | 1,169,746 | +0.01(+0.05%) |
Nov 11, 2014 | 20.53 | 20.78 | 20.45 | 20.49 | 1,120,022 | -0.04(-0.19%) |
Nov 10, 2014 | 20.52 | 20.70 | 20.31 | 20.53 | 821,291 | +0.04(+0.20%) |
Nov 07, 2014 | 20.41 | 20.73 | 20.41 | 20.49 | 1,329,062 | +0.05(+0.24%) |
Nov 06, 2014 | 20.37 | 20.68 | 19.57 | 20.44 | 1,253,146 | +0.21(+1.06%) |
Nov 05, 2014 | 20.42 | 20.50 | 20.15 | 20.23 | 489,556 | -0.07(-0.37%) |
Nov 04, 2014 | 20.16 | 20.45 | 20.13 | 20.30 | 476,630 | +0.06(+0.30%) |
Nov 03, 2014 | 20.09 | 20.33 | 19.92 | 20.24 | 1,307,374 | +0.23(+1.15%) |
Oct 31, 2014 | 20.47 | 20.84 | 19.85 | 20.01 | 765,323 | -0.03(-0.15%) |
Oct 30, 2014 | 19.97 | 20.14 | 19.84 | 20.04 | 308,030 | +0.00(+0.00%) |
Oct 29, 2014 | 19.98 | 20.15 | 19.91 | 20.04 | 242,428 | +0.05(+0.25%) |
Oct 28, 2014 | 19.81 | 20.06 | 19.72 | 19.99 | 504,727 | +0.23(+1.16%) |
Oct 27, 2014 | 19.90 | 19.99 | 19.66 | 19.76 | 314,502 | -0.23(-1.15%) |
Oct 24, 2014 | 19.96 | 20.00 | 19.88 | 19.99 | 150,229 | +0.10(+0.50%) |
Oct 23, 2014 | 19.88 | 20.13 | 19.79 | 19.89 | 459,220 | +0.13(+0.66%) |
Oct 22, 2014 | 19.95 | 20.16 | 19.65 | 19.76 | 265,239 | -0.10(-0.50%) |
Oct 21, 2014 | 19.54 | 20.03 | 19.36 | 19.86 | 676,013 | +0.40(+2.06%) |
Oct 20, 2014 | 19.16 | 19.53 | 19.16 | 19.46 | 277,489 | +0.28(+1.46%) |
Oct 17, 2014 | 19.16 | 19.29 | 18.83 | 19.18 | 527,033 | +0.30(+1.59%) |
Oct 16, 2014 | 18.64 | 18.97 | 18.60 | 18.88 | 749,536 | -0.03(-0.16%) |
Oct 15, 2014 | 18.89 | 19.37 | 18.75 | 18.91 | 477,163 | -0.19(-0.99%) |
Oct 14, 2014 | 19.21 | 19.39 | 18.96 | 19.10 | 595,066 | +0.06(+0.32%) |
Oct 13, 2014 | 19.15 | 19.58 | 18.98 | 19.04 | 301,552 | -0.10(-0.52%) |
Oct 10, 2014 | 19.19 | 19.58 | 19.11 | 19.14 | 798,310 | -0.19(-0.98%) |
Oct 09, 2014 | 19.90 | 19.90 | 19.31 | 19.33 | 689,532 | -0.60(-3.01%) |
Oct 08, 2014 | 19.34 | 20.07 | 19.18 | 19.93 | 781,350 | +0.61(+3.16%) |
Oct 07, 2014 | 19.40 | 19.57 | 19.23 | 19.32 | 565,112 | -0.17(-0.87%) |
Oct 06, 2014 | 19.69 | 19.87 | 19.39 | 19.49 | 174,073 | -0.16(-0.81%) |
Oct 03, 2014 | 19.57 | 19.72 | 19.48 | 19.65 | 271,572 | +0.30(+1.55%) |
Oct 02, 2014 | 19.07 | 19.45 | 18.98 | 19.35 | 170,621 | +0.23(+1.20%) |
Oct 01, 2014 | 19.42 | 19.59 | 18.96 | 19.12 | 374,265 | -0.32(-1.65%) |
Sep 30, 2014 | 19.56 | 19.78 | 19.30 | 19.44 | 626,234 | -0.06(-0.31%) |
Sep 29, 2014 | 19.54 | 19.64 | 19.27 | 19.50 | 280,928 | -0.20(-1.02%) |
Sep 26, 2014 | 19.71 | 19.95 | 19.68 | 19.70 | 437,315 | -0.01(-0.05%) |
Sep 25, 2014 | 20.13 | 20.20 | 19.71 | 19.71 | 258,805 | -0.46(-2.28%) |
Sep 24, 2014 | 20.01 | 20.23 | 19.83 | 20.17 | 591,160 | +0.21(+1.03%) |
Sep 23, 2014 | 20.08 | 20.19 | 19.81 | 19.96 | 963,803 | -0.14(-0.72%) |
Sep 22, 2014 | 20.45 | 20.45 | 19.90 | 20.11 | 436,605 | -0.51(-2.47%) |
Sep 19, 2014 | 20.14 | 20.65 | 20.09 | 20.62 | 3,645,516 | +0.53(+2.64%) |
Sep 18, 2014 | 20.14 | 20.30 | 19.98 | 20.09 | 445,964 | +0.01(+0.05%) |
Sep 17, 2014 | 19.73 | 20.14 | 19.73 | 20.08 | 891,651 | +0.33(+1.67%) |
Sep 16, 2014 | 20.00 | 20.16 | 19.69 | 19.75 | 498,903 | -0.25(-1.25%) |
Sep 15, 2014 | 19.83 | 20.10 | 19.67 | 20.00 | 1,500,553 | +0.16(+0.81%) |
Sep 12, 2014 | 19.54 | 19.93 | 19.22 | 19.84 | 850,762 | +0.34(+1.74%) |
Sep 11, 2014 | 19.35 | 19.63 | 19.25 | 19.50 | 587,028 | +0.04(+0.21%) |
Sep 10, 2014 | 19.30 | 19.51 | 19.11 | 19.46 | 529,338 | +0.16(+0.83%) |
Sep 09, 2014 | 19.36 | 19.50 | 18.90 | 19.30 | 464,484 | -0.12(-0.62%) |
Sep 08, 2014 | 18.86 | 19.61 | 18.86 | 19.42 | 494,558 | +0.58(+3.08%) |
Sep 05, 2014 | 18.75 | 19.02 | 18.64 | 18.84 | 278,280 | -0.01(-0.05%) |
Sep 04, 2014 | 18.86 | 19.40 | 18.79 | 18.85 | 305,537 | -0.01(-0.05%) |
Sep 03, 2014 | 19.47 | 19.47 | 18.72 | 18.86 | 268,390 | -0.57(-2.93%) |