Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.10 | 23.10 | 22.95 | 22.95 | 3,446 | -0.50(-2.13%) |
Nov 26, 2014 | 23.45 | 23.45 | 23.45 | 0 | -0.23(-0.97%) | |
Nov 25, 2014 | 23.46 | 23.78 | 23.46 | 23.68 | 1,515 | +0.30(+1.28%) |
Nov 24, 2014 | 23.31 | 23.38 | 23.31 | 23.38 | 658 | +0.82(+3.63%) |
Nov 21, 2014 | 22.68 | 22.68 | 22.56 | 22.56 | 1,659 | +0.44(+1.99%) |
Nov 20, 2014 | 22.09 | 22.12 | 22.09 | 22.12 | 511 | -0.08(-0.36%) |
Nov 19, 2014 | 22.14 | 22.20 | 22.14 | 22.20 | 7,553 | +0.00(+0.00%) |
Nov 18, 2014 | 22.05 | 22.20 | 22.05 | 22.20 | 816 | +0.28(+1.28%) |
Nov 17, 2014 | 21.92 | 21.89 | 21.92 | 3,300 | +0.03(+0.14%) | |
Nov 14, 2014 | 21.89 | 21.89 | 21.89 | 21.89 | 498 | +0.03(+0.14%) |
Nov 13, 2014 | 21.86 | 21.86 | 21.86 | 21.86 | 606 | +0.29(+1.34%) |
Nov 12, 2014 | 21.65 | 21.65 | 21.57 | 21.57 | 930 | -0.34(-1.54%) |
Nov 11, 2014 | 21.60 | 21.91 | 21.60 | 21.91 | 2,386 | +0.32(+1.47%) |
Nov 10, 2014 | 21.55 | 21.59 | 21.55 | 21.59 | 4,094 | +0.30(+1.41%) |
Nov 07, 2014 | 21.09 | 21.30 | 21.09 | 21.29 | 3,172 | +0.01(+0.05%) |
Nov 06, 2014 | 21.28 | 21.28 | 21.28 | 21.28 | 1,244 | +0.09(+0.42%) |
Nov 05, 2014 | 21.17 | 21.22 | 21.10 | 21.19 | 1,023 | +0.38(+1.83%) |
Nov 04, 2014 | 20.81 | 20.81 | 20.81 | 20.81 | 514 | -0.14(-0.66%) |
Nov 03, 2014 | 20.89 | 21.01 | 20.89 | 20.95 | 1,728 | -0.53(-2.48%) |
Oct 31, 2014 | 21.30 | 21.48 | 21.30 | 21.48 | 1,726 | +0.39(+1.85%) |
Oct 30, 2014 | 21.04 | 21.04 | 21.04 | 21.09 | 1,782 | +0.30(+1.44%) |
Oct 29, 2014 | 21.08 | 21.08 | 20.79 | 20.79 | 959 | -0.21(-1.00%) |
Oct 28, 2014 | 21.00 | 21.00 | 20.96 | 21.00 | 1,563 | +0.10(+0.48%) |
Oct 27, 2014 | 20.77 | 20.90 | 20.71 | 20.90 | 6,759 | +0.19(+0.92%) |
Oct 24, 2014 | 20.70 | 20.71 | 20.61 | 20.71 | 2,717 | +0.08(+0.39%) |
Oct 23, 2014 | 20.64 | 20.71 | 20.62 | 20.63 | 1,974 | +0.13(+0.63%) |
Oct 22, 2014 | 20.61 | 20.66 | 20.45 | 20.50 | 3,639 | -0.24(-1.16%) |
Oct 21, 2014 | 20.39 | 20.74 | 20.35 | 20.74 | 3,644 | +0.28(+1.37%) |
Oct 20, 2014 | 20.09 | 20.46 | 20.09 | 20.46 | 12,672 | +0.20(+0.99%) |
Oct 17, 2014 | 20.00 | 20.31 | 20.00 | 20.26 | 2,479 | +0.74(+3.79%) |
Oct 16, 2014 | 19.66 | 19.52 | 13,777 | -0.12(-0.64%) | ||
Oct 15, 2014 | 19.45 | 19.71 | 19.30 | 19.64 | 9,855 | +0.07(+0.38%) |
Oct 14, 2014 | 19.57 | 19.73 | 19.55 | 19.57 | 4,641 | +0.19(+0.98%) |
Oct 13, 2014 | 19.62 | 19.62 | 19.38 | 19.38 | 8,750 | +0.03(+0.16%) |
Oct 10, 2014 | 19.53 | 19.53 | 19.32 | 19.35 | 9,429 | -0.44(-2.22%) |
Oct 09, 2014 | 19.80 | 19.84 | 19.77 | 19.79 | 2,895 | -0.31(-1.54%) |
Oct 08, 2014 | 19.72 | 20.10 | 19.70 | 20.10 | 5,768 | +0.35(+1.75%) |
Oct 07, 2014 | 19.82 | 19.95 | 19.75 | 19.75 | 4,338 | -0.07(-0.35%) |
Oct 06, 2014 | 19.75 | 19.87 | 19.69 | 19.82 | 7,660 | +0.21(+1.07%) |
Oct 03, 2014 | 19.57 | 19.65 | 19.56 | 19.61 | 3,807 | -0.21(-1.08%) |
Oct 02, 2014 | 19.75 | 19.83 | 19.75 | 19.83 | 1,430 | -0.02(-0.10%) |
Oct 01, 2014 | 19.90 | 19.93 | 19.75 | 19.85 | 1,810 | -0.18(-0.90%) |
Sep 30, 2014 | 20.15 | 20.15 | 19.92 | 20.03 | 4,761 | +0.12(+0.63%) |
Sep 29, 2014 | 19.87 | 19.95 | 19.87 | 19.91 | 2,805 | -0.11(-0.57%) |
Sep 26, 2014 | 20.26 | 20.26 | 20.02 | 20.02 | 739 | -0.32(-1.55%) |
Sep 25, 2014 | 20.47 | 20.47 | 20.25 | 20.34 | 12,685 | -0.16(-0.80%) |
Sep 24, 2014 | 20.41 | 20.55 | 20.41 | 20.50 | 1,940 | +0.18(+0.89%) |
Sep 23, 2014 | 20.35 | 20.44 | 20.28 | 20.32 | 19,004 | -0.28(-1.36%) |
Sep 22, 2014 | 20.53 | 20.68 | 20.53 | 20.60 | 1,330 | -0.14(-0.68%) |
Sep 19, 2014 | 20.78 | 20.78 | 20.74 | 20.74 | 373 | -0.03(-0.14%) |
Sep 18, 2014 | 20.80 | 20.80 | 20.77 | 20.77 | 1,044 | -0.02(-0.10%) |
Sep 17, 2014 | 20.84 | 20.84 | 20.79 | 20.79 | 815 | +0.00(+0.00%) |
Sep 16, 2014 | 20.88 | 20.88 | 20.79 | 20.79 | 815 | -0.05(-0.24%) |
Sep 15, 2014 | 20.84 | 20.84 | 20.84 | 20.84 | 376 | -0.16(-0.79%) |
Sep 12, 2014 | 21.04 | 20.89 | 21.00 | 3,494 | +0.02(+0.12%) | |
Sep 11, 2014 | 21.04 | 21.04 | 20.93 | 20.98 | 587 | -0.22(-1.04%) |
Sep 10, 2014 | 21.06 | 21.20 | 21.06 | 21.20 | 2,380 | -0.01(-0.05%) |
Sep 09, 2014 | 21.23 | 21.26 | 21.21 | 21.21 | 1,796 | -0.12(-0.56%) |
Sep 08, 2014 | 21.37 | 21.49 | 21.33 | 21.33 | 1,827 | -0.11(-0.51%) |
Sep 05, 2014 | 21.39 | 21.45 | 21.39 | 21.44 | 5,075 | -0.18(-0.83%) |
Sep 04, 2014 | 21.48 | 21.62 | 21.48 | 21.62 | 2,253 | +0.18(+0.84%) |
Sep 03, 2014 | 21.51 | 21.56 | 21.43 | 21.44 | 25,370 | +0.25(+1.18%) |