Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.04 | 21.31 | 20.37 | 20.42 | 30,249 | -0.61(-2.89%) |
Nov 26, 2014 | 20.80 | 21.02 | 21.02 | 21.02 | 72,374 | +0.22(+1.08%) |
Nov 25, 2014 | 20.77 | 20.80 | 20.66 | 20.80 | 46,496 | +0.00(+0.00%) |
Nov 24, 2014 | 20.60 | 20.80 | 20.34 | 20.80 | 50,704 | +0.15(+0.74%) |
Nov 21, 2014 | 20.66 | 21.00 | 20.60 | 20.65 | 54,501 | +0.20(+0.98%) |
Nov 20, 2014 | 20.64 | 20.64 | 20.33 | 20.45 | 10,456 | -0.19(-0.93%) |
Nov 19, 2014 | 21.06 | 21.06 | 20.37 | 20.64 | 21,247 | -0.38(-1.83%) |
Nov 18, 2014 | 20.69 | 21.23 | 20.58 | 21.02 | 80,151 | +0.34(+1.62%) |
Nov 17, 2014 | 20.75 | 20.80 | 20.50 | 20.69 | 35,507 | -0.25(-1.18%) |
Nov 14, 2014 | 21.10 | 21.12 | 20.84 | 20.94 | 19,224 | -0.18(-0.87%) |
Nov 13, 2014 | 21.31 | 21.31 | 21.08 | 21.12 | 13,089 | -0.27(-1.27%) |
Nov 12, 2014 | 20.92 | 21.40 | 20.91 | 21.39 | 28,828 | +0.42(+1.98%) |
Nov 11, 2014 | 21.09 | 21.11 | 20.91 | 20.98 | 32,996 | -0.18(-0.87%) |
Nov 10, 2014 | 20.89 | 21.16 | 20.74 | 21.16 | 50,164 | +0.17(+0.80%) |
Nov 07, 2014 | 21.18 | 21.24 | 20.86 | 20.99 | 13,932 | -0.13(-0.61%) |
Nov 06, 2014 | 21.13 | 21.15 | 21.09 | 21.12 | 25,376 | +0.02(+0.08%) |
Nov 05, 2014 | 21.19 | 21.37 | 21.04 | 21.10 | 24,356 | +0.11(+0.53%) |
Nov 04, 2014 | 21.04 | 21.30 | 20.54 | 20.99 | 21,324 | -0.05(-0.23%) |
Nov 03, 2014 | 21.26 | 21.26 | 20.63 | 21.04 | 84,214 | -0.22(-1.05%) |
Oct 31, 2014 | 21.10 | 21.45 | 20.88 | 21.26 | 76,443 | +0.17(+0.80%) |
Oct 30, 2014 | 20.65 | 21.11 | 20.25 | 21.10 | 80,838 | +0.45(+2.17%) |
Oct 29, 2014 | 20.57 | 20.80 | 20.22 | 20.65 | 99,988 | +0.08(+0.39%) |
Oct 28, 2014 | 20.10 | 20.58 | 20.01 | 20.57 | 80,513 | +0.47(+2.35%) |
Oct 27, 2014 | 19.93 | 20.20 | 19.71 | 20.10 | 53,546 | +0.38(+1.95%) |
Oct 24, 2014 | 19.51 | 19.78 | 19.34 | 19.71 | 34,026 | +0.21(+1.07%) |
Oct 23, 2014 | 19.50 | 19.51 | 19.30 | 19.50 | 26,876 | +0.24(+1.25%) |
Oct 22, 2014 | 19.48 | 19.52 | 19.22 | 19.26 | 28,767 | -0.30(-1.55%) |
Oct 21, 2014 | 19.20 | 19.62 | 19.01 | 19.57 | 30,951 | +0.40(+2.09%) |
Oct 20, 2014 | 19.29 | 19.38 | 18.80 | 19.17 | 64,531 | -0.31(-1.60%) |
Oct 17, 2014 | 19.28 | 19.96 | 18.79 | 19.48 | 65,254 | +0.62(+3.27%) |
Oct 16, 2014 | 19.24 | 19.40 | 18.78 | 18.86 | 43,084 | -0.57(-2.92%) |
Oct 15, 2014 | 19.36 | 19.46 | 18.87 | 19.43 | 52,611 | -0.05(-0.25%) |
Oct 14, 2014 | 19.19 | 19.48 | 18.99 | 19.48 | 115,091 | +0.47(+2.48%) |
Oct 13, 2014 | 18.99 | 19.34 | 18.82 | 19.01 | 43,033 | +0.14(+0.76%) |
Oct 10, 2014 | 18.90 | 19.33 | 18.81 | 18.86 | 42,931 | -0.14(-0.72%) |
Oct 09, 2014 | 19.12 | 19.20 | 19.00 | 19.00 | 32,148 | -0.23(-1.21%) |
Oct 08, 2014 | 19.14 | 19.30 | 18.92 | 19.23 | 37,774 | +0.10(+0.54%) |
Oct 07, 2014 | 19.10 | 19.20 | 18.81 | 19.13 | 20,014 | -0.15(-0.79%) |
Oct 06, 2014 | 19.36 | 19.38 | 19.22 | 19.28 | 45,602 | +0.08(+0.42%) |
Oct 03, 2014 | 19.06 | 19.36 | 18.96 | 19.20 | 20,367 | +0.26(+1.35%) |
Oct 02, 2014 | 18.32 | 19.08 | 18.00 | 18.94 | 47,624 | +1.06(+5.95%) |
Oct 01, 2014 | 17.92 | 17.99 | 17.72 | 17.88 | 55,566 | -0.06(-0.31%) |
Sep 30, 2014 | 18.07 | 18.13 | 17.86 | 17.94 | 43,969 | -0.14(-0.79%) |
Sep 29, 2014 | 18.12 | 18.13 | 18.04 | 18.08 | 17,747 | -0.17(-0.92%) |
Sep 26, 2014 | 18.21 | 18.29 | 17.94 | 18.25 | 13,363 | +0.15(+0.84%) |
Sep 25, 2014 | 18.05 | 18.17 | 17.96 | 18.10 | 24,865 | -0.10(-0.53%) |
Sep 24, 2014 | 18.19 | 18.34 | 18.01 | 18.19 | 15,721 | +0.09(+0.48%) |
Sep 23, 2014 | 18.41 | 18.87 | 18.04 | 18.10 | 27,616 | -0.31(-1.69%) |
Sep 22, 2014 | 18.71 | 19.08 | 18.40 | 18.41 | 41,558 | -0.33(-1.78%) |
Sep 19, 2014 | 19.29 | 19.39 | 18.72 | 18.75 | 52,494 | -0.51(-2.65%) |
Sep 18, 2014 | 19.19 | 19.47 | 19.00 | 19.26 | 24,018 | +0.32(+1.68%) |
Sep 17, 2014 | 19.19 | 19.25 | 18.80 | 18.94 | 50,560 | -0.13(-0.67%) |
Sep 16, 2014 | 19.11 | 19.29 | 18.95 | 19.07 | 17,706 | -0.05(-0.25%) |
Sep 15, 2014 | 19.23 | 19.51 | 18.92 | 19.11 | 38,492 | -0.21(-1.07%) |
Sep 12, 2014 | 19.45 | 19.66 | 19.23 | 19.32 | 15,011 | -0.14(-0.70%) |
Sep 11, 2014 | 19.23 | 19.50 | 19.23 | 19.46 | 19,692 | +0.15(+0.78%) |
Sep 10, 2014 | 19.06 | 19.31 | 19.06 | 19.31 | 17,318 | +0.22(+1.13%) |
Sep 09, 2014 | 19.08 | 19.19 | 19.08 | 19.09 | 22,935 | -0.09(-0.46%) |
Sep 08, 2014 | 19.04 | 19.19 | 19.04 | 19.18 | 9,887 | +0.10(+0.54%) |
Sep 05, 2014 | 19.01 | 19.15 | 18.92 | 19.07 | 7,222 | -0.01(-0.04%) |
Sep 04, 2014 | 19.14 | 19.15 | 19.06 | 19.08 | 25,778 | -0.02(-0.08%) |
Sep 03, 2014 | 19.19 | 19.19 | 19.02 | 19.10 | 14,435 | -0.01(-0.04%) |