Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.19 | 19.52 | 19.12 | 19.21 | 361,870 | +0.06(+0.30%) |
Nov 26, 2014 | 18.80 | 19.15 | 19.15 | 19.15 | 470,565 | +0.34(+1.82%) |
Nov 25, 2014 | 19.01 | 19.09 | 18.81 | 18.81 | 662,201 | -0.16(-0.87%) |
Nov 24, 2014 | 18.94 | 19.09 | 18.85 | 18.97 | 344,690 | +0.07(+0.38%) |
Nov 21, 2014 | 19.11 | 19.12 | 18.89 | 18.90 | 474,701 | -0.04(-0.19%) |
Nov 20, 2014 | 18.86 | 19.00 | 18.79 | 18.94 | 317,010 | +0.03(+0.15%) |
Nov 19, 2014 | 19.07 | 19.21 | 18.90 | 18.91 | 327,830 | -0.21(-1.12%) |
Nov 18, 2014 | 19.14 | 19.25 | 19.02 | 19.12 | 412,257 | +0.01(+0.04%) |
Nov 17, 2014 | 19.22 | 19.42 | 19.09 | 19.12 | 285,547 | -0.15(-0.78%) |
Nov 14, 2014 | 19.40 | 19.46 | 19.22 | 19.27 | 305,243 | -0.13(-0.66%) |
Nov 13, 2014 | 19.45 | 19.55 | 19.34 | 19.39 | 254,056 | +0.00(+0.00%) |
Nov 12, 2014 | 19.45 | 19.50 | 19.28 | 19.39 | 345,707 | -0.10(-0.51%) |
Nov 11, 2014 | 19.52 | 19.70 | 19.42 | 19.49 | 561,684 | -0.31(-1.55%) |
Nov 10, 2014 | 19.74 | 19.87 | 19.73 | 19.80 | 392,033 | +0.01(+0.07%) |
Nov 07, 2014 | 19.69 | 19.86 | 19.62 | 19.79 | 498,521 | +0.05(+0.25%) |
Nov 06, 2014 | 19.97 | 20.16 | 19.72 | 19.74 | 659,697 | -0.29(-1.43%) |
Nov 05, 2014 | 20.30 | 20.30 | 19.92 | 20.02 | 621,434 | -0.14(-0.67%) |
Nov 04, 2014 | 20.20 | 20.27 | 20.02 | 20.16 | 406,810 | -0.03(-0.14%) |
Nov 03, 2014 | 20.17 | 20.30 | 20.09 | 20.19 | 433,012 | -0.01(-0.07%) |
Oct 31, 2014 | 20.14 | 20.28 | 19.91 | 20.20 | 790,175 | +0.21(+1.04%) |
Oct 30, 2014 | 19.71 | 20.00 | 19.62 | 20.00 | 458,409 | +0.29(+1.45%) |
Oct 29, 2014 | 19.92 | 20.00 | 19.49 | 19.71 | 1,053,945 | -0.26(-1.32%) |
Oct 28, 2014 | 19.77 | 20.12 | 19.70 | 19.97 | 975,472 | -0.06(-0.29%) |
Oct 27, 2014 | 19.72 | 20.03 | 19.72 | 20.03 | 836,483 | +0.31(+1.60%) |
Oct 24, 2014 | 19.54 | 19.75 | 19.42 | 19.72 | 1,265,843 | +0.29(+1.47%) |
Oct 23, 2014 | 19.45 | 19.62 | 19.33 | 19.43 | 847,797 | +0.16(+0.82%) |
Oct 22, 2014 | 19.34 | 19.56 | 19.26 | 19.27 | 496,523 | -0.04(-0.18%) |
Oct 21, 2014 | 19.27 | 19.35 | 19.10 | 19.31 | 857,558 | +0.03(+0.15%) |
Oct 20, 2014 | 18.89 | 19.32 | 18.89 | 19.28 | 569,871 | +0.36(+1.93%) |
Oct 17, 2014 | 19.37 | 19.37 | 18.91 | 18.92 | 508,164 | -0.17(-0.90%) |
Oct 16, 2014 | 18.95 | 19.17 | 18.88 | 19.09 | 426,046 | -0.07(-0.37%) |
Oct 15, 2014 | 19.08 | 19.39 | 18.99 | 19.16 | 639,930 | -0.08(-0.41%) |
Oct 14, 2014 | 19.13 | 19.41 | 19.04 | 19.24 | 598,919 | +0.26(+1.39%) |
Oct 13, 2014 | 18.91 | 19.19 | 18.87 | 18.97 | 418,184 | +0.11(+0.57%) |
Oct 10, 2014 | 18.79 | 19.12 | 18.78 | 18.87 | 473,438 | +0.01(+0.04%) |
Oct 09, 2014 | 19.02 | 19.19 | 18.77 | 18.86 | 406,694 | -0.16(-0.83%) |
Oct 08, 2014 | 18.44 | 19.09 | 18.37 | 19.02 | 587,362 | +0.59(+3.22%) |
Oct 07, 2014 | 18.65 | 18.69 | 18.42 | 18.42 | 244,935 | -0.19(-1.00%) |
Oct 06, 2014 | 18.67 | 18.87 | 18.59 | 18.61 | 648,457 | -0.05(-0.27%) |
Oct 03, 2014 | 18.56 | 18.70 | 18.29 | 18.66 | 347,752 | +0.27(+1.48%) |
Oct 02, 2014 | 18.37 | 18.54 | 18.23 | 18.39 | 246,640 | +0.04(+0.23%) |
Oct 01, 2014 | 18.19 | 18.40 | 18.12 | 18.34 | 626,476 | +0.20(+1.10%) |
Sep 30, 2014 | 18.42 | 18.43 | 18.14 | 18.14 | 481,902 | -0.25(-1.36%) |
Sep 29, 2014 | 18.27 | 18.40 | 18.24 | 18.39 | 521,913 | -0.01(-0.08%) |
Sep 26, 2014 | 18.17 | 18.44 | 18.11 | 18.41 | 309,730 | +0.20(+1.10%) |
Sep 25, 2014 | 18.26 | 18.32 | 18.11 | 18.21 | 576,615 | -0.04(-0.20%) |
Sep 24, 2014 | 18.23 | 18.44 | 18.12 | 18.24 | 670,143 | +0.04(+0.20%) |
Sep 23, 2014 | 18.38 | 18.54 | 18.21 | 18.21 | 500,271 | -0.23(-1.24%) |
Sep 22, 2014 | 18.59 | 18.65 | 18.44 | 18.44 | 375,531 | -0.19(-1.00%) |
Sep 19, 2014 | 18.79 | 18.95 | 18.62 | 18.62 | 946,844 | -0.16(-0.88%) |
Sep 18, 2014 | 18.94 | 19.05 | 18.74 | 18.79 | 443,935 | -0.14(-0.76%) |
Sep 17, 2014 | 19.04 | 19.20 | 18.86 | 18.93 | 355,990 | -0.06(-0.30%) |
Sep 16, 2014 | 18.70 | 19.00 | 18.64 | 18.99 | 660,128 | +0.28(+1.49%) |
Sep 15, 2014 | 18.86 | 19.02 | 18.67 | 18.71 | 300,341 | -0.17(-0.91%) |
Sep 12, 2014 | 19.49 | 19.49 | 18.84 | 18.88 | 938,581 | -0.59(-3.05%) |
Sep 11, 2014 | 19.44 | 19.53 | 19.33 | 19.47 | 340,345 | +0.03(+0.15%) |
Sep 10, 2014 | 19.88 | 19.93 | 19.40 | 19.44 | 618,164 | -0.49(-2.48%) |
Sep 09, 2014 | 20.08 | 20.11 | 19.87 | 19.94 | 402,638 | -0.13(-0.67%) |
Sep 08, 2014 | 19.99 | 20.08 | 19.92 | 20.07 | 645,406 | +0.03(+0.14%) |
Sep 05, 2014 | 19.78 | 20.09 | 19.75 | 20.05 | 859,138 | +0.26(+1.32%) |
Sep 04, 2014 | 19.73 | 19.98 | 19.73 | 19.78 | 842,537 | -0.01(-0.04%) |
Sep 03, 2014 | 19.81 | 19.88 | 19.76 | 19.79 | 513,782 | +0.05(+0.25%) |