Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.51 | 23.07 | 22.46 | 22.49 | 198,204 | +0.03(+0.16%) |
Nov 26, 2014 | 22.56 | 22.46 | 22.46 | 22.46 | 191,362 | -0.15(-0.66%) |
Nov 25, 2014 | 22.59 | 22.87 | 22.41 | 22.61 | 192,300 | +0.10(+0.46%) |
Nov 24, 2014 | 22.41 | 22.59 | 22.25 | 22.50 | 199,408 | +0.12(+0.55%) |
Nov 21, 2014 | 22.53 | 22.62 | 21.91 | 22.38 | 270,476 | +0.19(+0.86%) |
Nov 20, 2014 | 21.64 | 22.27 | 21.53 | 22.19 | 174,214 | +0.46(+2.13%) |
Nov 19, 2014 | 21.77 | 21.94 | 21.51 | 21.73 | 163,205 | +0.01(+0.04%) |
Nov 18, 2014 | 21.70 | 22.10 | 21.53 | 21.72 | 153,811 | +0.05(+0.24%) |
Nov 17, 2014 | 21.93 | 22.13 | 21.66 | 21.66 | 237,194 | -0.34(-1.55%) |
Nov 14, 2014 | 22.19 | 22.45 | 22.00 | 22.00 | 191,232 | -0.20(-0.90%) |
Nov 13, 2014 | 22.65 | 22.68 | 22.13 | 22.21 | 145,733 | -0.47(-2.08%) |
Nov 12, 2014 | 22.12 | 22.89 | 22.12 | 22.68 | 331,425 | +0.46(+2.08%) |
Nov 11, 2014 | 21.91 | 22.26 | 21.81 | 22.21 | 176,604 | +0.30(+1.35%) |
Nov 10, 2014 | 22.11 | 22.32 | 21.68 | 21.92 | 194,221 | -0.14(-0.63%) |
Nov 07, 2014 | 21.59 | 22.09 | 21.49 | 22.06 | 301,647 | +0.46(+2.14%) |
Nov 06, 2014 | 21.39 | 21.69 | 21.32 | 21.59 | 425,049 | +0.17(+0.77%) |
Nov 05, 2014 | 21.34 | 21.59 | 21.30 | 21.43 | 353,975 | +0.30(+1.40%) |
Nov 04, 2014 | 21.56 | 21.63 | 21.08 | 21.13 | 278,425 | -0.50(-2.30%) |
Nov 03, 2014 | 21.74 | 21.93 | 21.52 | 21.63 | 340,050 | -0.08(-0.36%) |
Oct 31, 2014 | 21.82 | 22.03 | 21.63 | 21.71 | 544,655 | +0.25(+1.18%) |
Oct 30, 2014 | 21.19 | 21.60 | 21.15 | 21.46 | 536,521 | +0.20(+0.94%) |
Oct 29, 2014 | 21.53 | 21.59 | 21.19 | 21.25 | 350,721 | -0.24(-1.14%) |
Oct 28, 2014 | 20.66 | 21.57 | 20.57 | 21.50 | 678,215 | +1.06(+5.16%) |
Oct 27, 2014 | 20.49 | 20.56 | 20.16 | 20.44 | 234,773 | -0.11(-0.55%) |
Oct 24, 2014 | 20.55 | 20.68 | 19.96 | 20.56 | 378,431 | +0.08(+0.38%) |
Oct 23, 2014 | 19.71 | 20.58 | 19.67 | 20.48 | 517,363 | +0.94(+4.82%) |
Oct 22, 2014 | 19.62 | 19.96 | 19.38 | 19.54 | 475,308 | -0.17(-0.88%) |
Oct 21, 2014 | 20.08 | 20.36 | 18.99 | 19.71 | 1,011,274 | -0.27(-1.35%) |
Oct 20, 2014 | 19.84 | 20.01 | 19.75 | 19.98 | 503,932 | +0.07(+0.35%) |
Oct 17, 2014 | 20.06 | 20.20 | 19.86 | 19.91 | 600,685 | +0.08(+0.40%) |
Oct 16, 2014 | 19.69 | 20.31 | 19.69 | 19.83 | 572,234 | -0.22(-1.09%) |
Oct 15, 2014 | 19.29 | 20.26 | 19.02 | 20.05 | 727,900 | +0.46(+2.36%) |
Oct 14, 2014 | 19.20 | 20.01 | 18.98 | 19.59 | 675,201 | +0.52(+2.74%) |
Oct 13, 2014 | 20.75 | 20.75 | 19.04 | 19.07 | 1,120,749 | -2.06(-9.74%) |
Oct 10, 2014 | 20.94 | 21.44 | 20.84 | 21.12 | 540,909 | +0.09(+0.41%) |
Oct 09, 2014 | 21.73 | 21.78 | 20.95 | 21.04 | 514,634 | -0.75(-3.44%) |
Oct 08, 2014 | 21.54 | 21.86 | 21.26 | 21.79 | 486,056 | +0.27(+1.26%) |
Oct 07, 2014 | 21.91 | 22.01 | 21.35 | 21.52 | 410,750 | -0.52(-2.37%) |
Oct 06, 2014 | 22.28 | 22.52 | 21.95 | 22.04 | 357,594 | -0.15(-0.67%) |
Oct 03, 2014 | 21.78 | 22.29 | 21.65 | 22.19 | 407,603 | +0.66(+3.08%) |
Oct 02, 2014 | 21.59 | 21.99 | 21.42 | 21.52 | 709,076 | +0.57(+2.70%) |
Oct 01, 2014 | 21.37 | 21.37 | 20.92 | 20.96 | 451,794 | -0.42(-1.96%) |
Sep 30, 2014 | 21.92 | 22.16 | 21.37 | 21.38 | 549,538 | -0.45(-2.08%) |
Sep 29, 2014 | 20.65 | 21.92 | 20.60 | 21.83 | 1,167,538 | +1.52(+7.47%) |
Sep 26, 2014 | 20.33 | 20.53 | 20.17 | 20.31 | 235,581 | +0.01(+0.04%) |
Sep 25, 2014 | 20.53 | 20.62 | 20.15 | 20.30 | 247,997 | -0.22(-1.06%) |
Sep 24, 2014 | 20.64 | 20.70 | 20.33 | 20.52 | 248,197 | -0.09(-0.42%) |
Sep 23, 2014 | 20.83 | 21.05 | 20.60 | 20.61 | 627,821 | -0.38(-1.83%) |
Sep 22, 2014 | 20.88 | 21.19 | 20.83 | 20.99 | 453,154 | +0.03(+0.17%) |
Sep 19, 2014 | 21.00 | 21.09 | 20.80 | 20.96 | 615,958 | -0.02(-0.08%) |
Sep 18, 2014 | 21.37 | 21.39 | 20.91 | 20.98 | 193,946 | -0.33(-1.56%) |
Sep 17, 2014 | 21.11 | 21.33 | 21.03 | 21.31 | 212,486 | +0.24(+1.12%) |
Sep 16, 2014 | 20.71 | 21.17 | 20.58 | 21.07 | 238,286 | +0.31(+1.47%) |
Sep 15, 2014 | 20.93 | 21.07 | 20.75 | 20.77 | 300,487 | -0.17(-0.79%) |
Sep 12, 2014 | 21.22 | 21.31 | 20.91 | 20.93 | 299,091 | -0.28(-1.32%) |
Sep 11, 2014 | 20.99 | 21.32 | 20.99 | 21.21 | 280,163 | +0.06(+0.27%) |
Sep 10, 2014 | 21.18 | 21.35 | 20.98 | 21.15 | 327,691 | -0.03(-0.12%) |
Sep 09, 2014 | 21.15 | 21.49 | 20.98 | 21.18 | 374,855 | +0.06(+0.29%) |
Sep 08, 2014 | 21.32 | 21.33 | 20.90 | 21.12 | 235,958 | -0.23(-1.06%) |
Sep 05, 2014 | 21.50 | 21.52 | 21.16 | 21.35 | 230,280 | -0.24(-1.09%) |
Sep 04, 2014 | 21.56 | 21.90 | 21.47 | 21.58 | 335,314 | +0.03(+0.12%) |
Sep 03, 2014 | 22.11 | 22.11 | 21.55 | 21.56 | 325,317 | -0.39(-1.79%) |