Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.73 | 21.88 | 21.57 | 21.65 | 227,348 | -0.02(-0.11%) |
Nov 26, 2014 | 21.69 | 21.67 | 21.67 | 21.67 | 342,630 | -0.03(-0.15%) |
Nov 25, 2014 | 21.65 | 21.77 | 21.38 | 21.70 | 674,555 | +0.15(+0.70%) |
Nov 24, 2014 | 21.58 | 21.80 | 21.29 | 21.55 | 444,307 | -0.05(-0.22%) |
Nov 21, 2014 | 21.77 | 21.84 | 21.51 | 21.60 | 514,543 | +0.00(+0.00%) |
Nov 20, 2014 | 21.13 | 21.67 | 21.01 | 21.60 | 240,259 | +0.47(+2.20%) |
Nov 19, 2014 | 21.24 | 21.51 | 21.10 | 21.13 | 444,701 | -0.13(-0.59%) |
Nov 18, 2014 | 20.94 | 21.37 | 20.68 | 21.26 | 214,127 | +0.35(+1.66%) |
Nov 17, 2014 | 21.45 | 21.69 | 20.83 | 20.91 | 328,249 | -0.09(-0.41%) |
Nov 14, 2014 | 21.13 | 21.32 | 20.90 | 21.00 | 289,247 | -0.21(-0.97%) |
Nov 13, 2014 | 21.28 | 21.47 | 21.08 | 21.21 | 115,190 | +0.02(+0.07%) |
Nov 12, 2014 | 21.25 | 21.34 | 21.08 | 21.19 | 147,486 | -0.11(-0.52%) |
Nov 11, 2014 | 21.40 | 21.40 | 21.13 | 21.30 | 205,143 | -0.17(-0.81%) |
Nov 10, 2014 | 21.24 | 21.50 | 20.94 | 21.47 | 286,195 | +0.20(+0.93%) |
Nov 07, 2014 | 20.93 | 21.44 | 20.87 | 21.28 | 371,876 | +0.45(+2.16%) |
Nov 06, 2014 | 20.78 | 20.93 | 20.60 | 20.83 | 199,889 | +0.11(+0.53%) |
Nov 05, 2014 | 21.13 | 21.13 | 20.59 | 20.72 | 171,249 | -0.14(-0.68%) |
Nov 04, 2014 | 20.61 | 22.18 | 20.61 | 20.86 | 315,751 | -0.32(-1.49%) |
Nov 03, 2014 | 21.62 | 21.79 | 21.05 | 21.17 | 641,557 | -0.36(-1.68%) |
Oct 31, 2014 | 21.46 | 21.54 | 21.06 | 21.54 | 395,501 | +0.40(+1.90%) |
Oct 30, 2014 | 20.65 | 21.24 | 20.45 | 21.13 | 367,576 | +0.53(+2.56%) |
Oct 29, 2014 | 21.02 | 21.02 | 20.28 | 20.61 | 266,611 | -0.43(-2.02%) |
Oct 28, 2014 | 20.61 | 21.05 | 20.57 | 21.03 | 241,972 | +0.44(+2.14%) |
Oct 27, 2014 | 20.27 | 20.71 | 20.35 | 20.59 | 230,548 | +0.24(+1.20%) |
Oct 24, 2014 | 20.11 | 20.45 | 19.79 | 20.35 | 218,486 | +0.32(+1.61%) |
Oct 23, 2014 | 19.87 | 20.13 | 19.72 | 20.02 | 143,067 | +0.28(+1.40%) |
Oct 22, 2014 | 19.84 | 20.08 | 19.74 | 19.75 | 190,457 | -0.10(-0.52%) |
Oct 21, 2014 | 19.90 | 20.26 | 19.68 | 19.85 | 212,341 | +0.05(+0.24%) |
Oct 20, 2014 | 19.49 | 19.84 | 19.49 | 19.80 | 255,206 | +0.27(+1.37%) |
Oct 17, 2014 | 19.72 | 19.80 | 19.40 | 19.53 | 257,690 | +0.06(+0.28%) |
Oct 16, 2014 | 19.23 | 19.73 | 19.23 | 19.48 | 229,888 | +0.02(+0.08%) |
Oct 15, 2014 | 19.19 | 19.54 | 19.01 | 19.46 | 365,119 | +0.21(+1.07%) |
Oct 14, 2014 | 19.28 | 19.53 | 19.15 | 19.26 | 473,089 | +0.23(+1.20%) |
Oct 13, 2014 | 19.20 | 19.40 | 18.99 | 19.03 | 312,353 | -0.09(-0.49%) |
Oct 10, 2014 | 18.90 | 19.51 | 18.89 | 19.12 | 517,109 | -0.20(-1.02%) |
Oct 09, 2014 | 19.28 | 19.43 | 19.04 | 19.32 | 429,579 | -0.04(-0.20%) |
Oct 08, 2014 | 18.85 | 19.51 | 18.81 | 19.36 | 317,413 | +0.48(+2.55%) |
Oct 07, 2014 | 18.89 | 19.01 | 18.79 | 18.88 | 397,618 | -0.10(-0.54%) |
Oct 06, 2014 | 19.06 | 19.24 | 18.96 | 18.98 | 263,818 | -0.07(-0.37%) |
Oct 03, 2014 | 19.12 | 19.22 | 18.77 | 19.05 | 422,104 | +0.13(+0.71%) |
Oct 02, 2014 | 19.04 | 19.27 | 18.75 | 18.92 | 257,058 | -0.18(-0.95%) |
Oct 01, 2014 | 18.96 | 19.23 | 18.60 | 19.10 | 648,010 | +0.14(+0.75%) |
Sep 30, 2014 | 19.27 | 19.32 | 18.92 | 18.96 | 483,770 | -0.26(-1.35%) |
Sep 29, 2014 | 19.37 | 19.58 | 19.10 | 19.22 | 386,952 | -0.04(-0.20%) |
Sep 26, 2014 | 19.11 | 19.37 | 19.07 | 19.26 | 311,352 | +0.17(+0.87%) |
Sep 25, 2014 | 19.13 | 19.19 | 18.80 | 19.09 | 316,688 | -0.13(-0.66%) |
Sep 24, 2014 | 18.85 | 19.22 | 18.76 | 19.22 | 277,080 | +0.39(+2.05%) |
Sep 23, 2014 | 19.18 | 19.19 | 18.81 | 18.83 | 332,559 | -0.41(-2.15%) |
Sep 22, 2014 | 19.35 | 19.46 | 19.02 | 19.25 | 335,125 | -0.22(-1.12%) |
Sep 19, 2014 | 19.54 | 19.68 | 19.04 | 19.47 | 780,600 | -0.08(-0.40%) |
Sep 18, 2014 | 19.70 | 20.22 | 19.50 | 19.54 | 454,889 | +0.08(+0.40%) |
Sep 17, 2014 | 19.36 | 20.04 | 19.17 | 19.47 | 330,943 | +0.12(+0.61%) |
Sep 16, 2014 | 19.22 | 19.50 | 19.18 | 19.35 | 182,533 | +0.07(+0.36%) |
Sep 15, 2014 | 19.80 | 19.96 | 19.11 | 19.28 | 771,774 | -0.61(-3.07%) |
Sep 12, 2014 | 20.40 | 20.41 | 19.86 | 19.89 | 396,186 | -0.56(-2.72%) |
Sep 11, 2014 | 20.32 | 20.62 | 20.09 | 20.44 | 237,938 | +0.06(+0.31%) |
Sep 10, 2014 | 20.58 | 21.01 | 20.06 | 20.38 | 417,248 | -0.30(-1.44%) |
Sep 09, 2014 | 20.85 | 20.87 | 20.56 | 20.68 | 316,945 | -0.23(-1.08%) |
Sep 08, 2014 | 20.42 | 20.95 | 20.42 | 20.90 | 282,955 | +0.38(+1.87%) |
Sep 05, 2014 | 20.32 | 20.65 | 20.25 | 20.52 | 196,538 | +0.15(+0.73%) |
Sep 04, 2014 | 20.47 | 20.70 | 19.86 | 20.37 | 152,487 | -0.03(-0.15%) |
Sep 03, 2014 | 20.24 | 20.80 | 19.72 | 20.40 | 433,562 | +0.24(+1.20%) |