Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.31 | 21.44 | 21.22 | 21.22 | 1,522,878 | +0.00(+0.00%) |
Nov 26, 2014 | 21.19 | 21.22 | 21.22 | 21.22 | 1,837,194 | +0.02(+0.07%) |
Nov 25, 2014 | 21.30 | 21.34 | 21.10 | 21.21 | 2,814,993 | -0.09(-0.40%) |
Nov 24, 2014 | 21.35 | 21.39 | 21.21 | 21.29 | 2,633,652 | -0.02(-0.07%) |
Nov 21, 2014 | 21.29 | 21.33 | 21.15 | 21.31 | 3,387,872 | +0.19(+0.89%) |
Nov 20, 2014 | 21.02 | 21.18 | 21.00 | 21.12 | 2,617,940 | +0.00(+0.00%) |
Nov 19, 2014 | 21.11 | 21.14 | 20.93 | 21.12 | 3,231,288 | -0.07(-0.33%) |
Nov 18, 2014 | 21.07 | 21.27 | 20.99 | 21.19 | 3,028,076 | +0.17(+0.82%) |
Nov 17, 2014 | 21.02 | 21.04 | 20.90 | 21.02 | 2,235,325 | +0.00(+0.00%) |
Nov 14, 2014 | 21.15 | 21.21 | 20.98 | 21.02 | 2,250,268 | -0.16(-0.74%) |
Nov 13, 2014 | 21.09 | 21.19 | 21.04 | 21.18 | 3,891,572 | +0.14(+0.67%) |
Nov 12, 2014 | 20.75 | 21.07 | 20.71 | 21.04 | 4,706,953 | +0.19(+0.93%) |
Nov 11, 2014 | 21.02 | 21.02 | 20.82 | 20.84 | 3,008,762 | -0.13(-0.63%) |
Nov 10, 2014 | 20.92 | 21.04 | 20.88 | 20.97 | 2,691,514 | +0.05(+0.22%) |
Nov 07, 2014 | 20.95 | 21.03 | 20.87 | 20.93 | 3,212,118 | -0.03(-0.15%) |
Nov 06, 2014 | 20.99 | 20.99 | 20.88 | 20.96 | 2,700,662 | +0.02(+0.07%) |
Nov 05, 2014 | 20.88 | 20.95 | 20.75 | 20.94 | 2,636,905 | +0.14(+0.67%) |
Nov 04, 2014 | 20.66 | 20.84 | 20.63 | 20.80 | 2,853,522 | +0.16(+0.79%) |
Nov 03, 2014 | 20.58 | 20.65 | 20.44 | 20.64 | 2,766,832 | +0.06(+0.30%) |
Oct 31, 2014 | 20.44 | 20.58 | 20.43 | 20.58 | 3,150,035 | +0.33(+1.62%) |
Oct 30, 2014 | 20.09 | 20.32 | 20.02 | 20.25 | 3,454,811 | +0.09(+0.43%) |
Oct 29, 2014 | 20.46 | 20.48 | 20.08 | 20.16 | 3,702,272 | -0.30(-1.48%) |
Oct 28, 2014 | 20.38 | 20.48 | 20.21 | 20.47 | 2,943,866 | +0.12(+0.61%) |
Oct 27, 2014 | 20.22 | 20.42 | 20.16 | 20.34 | 4,432,972 | +0.19(+0.93%) |
Oct 24, 2014 | 19.79 | 20.18 | 19.77 | 20.16 | 5,585,487 | +0.34(+1.73%) |
Oct 23, 2014 | 19.90 | 19.98 | 19.77 | 19.81 | 2,915,310 | +0.07(+0.36%) |
Oct 22, 2014 | 19.84 | 20.03 | 19.74 | 19.74 | 3,207,670 | -0.13(-0.67%) |
Oct 21, 2014 | 19.48 | 19.88 | 19.44 | 19.88 | 3,583,801 | +0.50(+2.57%) |
Oct 20, 2014 | 19.22 | 19.42 | 19.18 | 19.38 | 3,451,506 | +0.09(+0.44%) |
Oct 17, 2014 | 19.18 | 19.38 | 19.15 | 19.29 | 6,820,031 | +0.26(+1.35%) |
Oct 16, 2014 | 18.88 | 19.21 | 18.83 | 19.03 | 7,386,654 | -0.07(-0.37%) |
Oct 15, 2014 | 19.13 | 19.31 | 18.82 | 19.10 | 7,847,188 | -0.26(-1.33%) |
Oct 14, 2014 | 19.42 | 19.47 | 19.28 | 19.36 | 4,193,979 | +0.03(+0.16%) |
Oct 13, 2014 | 19.50 | 19.58 | 19.31 | 19.33 | 6,114,637 | -0.15(-0.76%) |
Oct 10, 2014 | 19.67 | 19.91 | 19.48 | 19.48 | 5,987,359 | -0.21(-1.07%) |
Oct 09, 2014 | 19.94 | 20.02 | 19.66 | 19.69 | 4,775,815 | -0.30(-1.48%) |
Oct 08, 2014 | 19.67 | 19.98 | 19.64 | 19.98 | 3,058,532 | +0.32(+1.62%) |
Oct 07, 2014 | 19.84 | 19.91 | 19.67 | 19.67 | 3,332,162 | -0.28(-1.41%) |
Oct 06, 2014 | 20.07 | 20.09 | 19.85 | 19.95 | 2,901,585 | -0.04(-0.20%) |
Oct 03, 2014 | 19.84 | 20.04 | 19.81 | 19.98 | 2,727,553 | +0.23(+1.18%) |
Oct 02, 2014 | 19.61 | 19.81 | 19.59 | 19.75 | 2,615,892 | +0.13(+0.68%) |
Oct 01, 2014 | 19.72 | 19.84 | 19.56 | 19.62 | 3,865,866 | -0.08(-0.40%) |
Sep 30, 2014 | 19.84 | 19.87 | 19.66 | 19.70 | 2,391,266 | -0.16(-0.82%) |
Sep 29, 2014 | 19.70 | 19.91 | 19.68 | 19.86 | 2,965,339 | +0.02(+0.12%) |
Sep 26, 2014 | 19.74 | 19.90 | 19.65 | 19.84 | 2,189,209 | +0.12(+0.59%) |
Sep 25, 2014 | 19.75 | 19.81 | 19.61 | 19.72 | 4,490,524 | -0.06(-0.31%) |
Sep 24, 2014 | 19.66 | 19.88 | 19.63 | 19.78 | 3,572,512 | +0.13(+0.67%) |
Sep 23, 2014 | 19.72 | 19.74 | 19.61 | 19.65 | 4,215,597 | -0.07(-0.36%) |
Sep 22, 2014 | 19.68 | 19.76 | 19.61 | 19.72 | 3,147,602 | -0.01(-0.04%) |
Sep 19, 2014 | 19.95 | 19.97 | 19.66 | 19.73 | 5,153,973 | -0.12(-0.59%) |
Sep 18, 2014 | 19.74 | 19.87 | 19.69 | 19.84 | 2,309,673 | +0.20(+1.03%) |
Sep 17, 2014 | 19.70 | 19.72 | 19.59 | 19.64 | 2,244,766 | +0.00(+0.00%) |
Sep 16, 2014 | 19.59 | 19.73 | 19.56 | 19.64 | 3,212,228 | +0.03(+0.16%) |
Sep 15, 2014 | 19.54 | 19.67 | 19.50 | 19.61 | 2,671,347 | +0.09(+0.44%) |
Sep 12, 2014 | 19.52 | 19.68 | 19.47 | 19.52 | 4,912,174 | +0.02(+0.08%) |
Sep 11, 2014 | 19.36 | 19.54 | 19.32 | 19.51 | 4,031,692 | +0.09(+0.48%) |
Sep 10, 2014 | 19.44 | 19.49 | 19.37 | 19.42 | 5,222,817 | -0.02(-0.08%) |
Sep 09, 2014 | 19.46 | 19.49 | 19.36 | 19.43 | 2,810,526 | -0.02(-0.08%) |
Sep 08, 2014 | 19.58 | 19.59 | 19.40 | 19.45 | 3,178,996 | -0.14(-0.72%) |
Sep 05, 2014 | 19.46 | 19.59 | 19.45 | 19.59 | 3,013,722 | +0.08(+0.40%) |
Sep 04, 2014 | 19.56 | 19.58 | 19.45 | 19.51 | 2,698,570 | -0.02(-0.08%) |
Sep 03, 2014 | 19.69 | 19.70 | 19.49 | 19.52 | 2,783,439 | -0.08(-0.40%) |