Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.06 | 23.27 | 22.84 | 22.92 | 100,545 | -0.21(-0.91%) |
Nov 26, 2014 | 23.12 | 23.13 | 23.13 | 23.13 | 88,700 | +0.03(+0.13%) |
Nov 25, 2014 | 23.27 | 23.45 | 22.98 | 23.10 | 165,325 | -0.14(-0.60%) |
Nov 24, 2014 | 23.06 | 23.47 | 22.95 | 23.24 | 252,319 | +0.19(+0.82%) |
Nov 21, 2014 | 23.11 | 23.20 | 22.77 | 23.05 | 281,073 | +0.27(+1.19%) |
Nov 20, 2014 | 22.29 | 22.82 | 22.29 | 22.78 | 267,108 | +0.37(+1.65%) |
Nov 19, 2014 | 22.47 | 22.69 | 22.14 | 22.41 | 113,708 | -0.04(-0.18%) |
Nov 18, 2014 | 22.57 | 22.76 | 22.28 | 22.45 | 152,511 | -0.03(-0.13%) |
Nov 17, 2014 | 22.41 | 22.64 | 22.31 | 22.48 | 84,754 | +0.03(+0.13%) |
Nov 14, 2014 | 22.51 | 22.69 | 22.31 | 22.45 | 165,421 | -0.05(-0.22%) |
Nov 13, 2014 | 22.61 | 22.87 | 22.47 | 22.50 | 152,332 | -0.20(-0.88%) |
Nov 12, 2014 | 22.98 | 23.06 | 22.63 | 22.70 | 152,936 | -0.33(-1.43%) |
Nov 11, 2014 | 22.49 | 23.08 | 22.49 | 23.03 | 239,451 | +0.43(+1.90%) |
Nov 10, 2014 | 22.94 | 23.16 | 22.57 | 22.60 | 214,699 | -0.13(-0.57%) |
Nov 07, 2014 | 22.55 | 22.74 | 22.28 | 22.73 | 290,552 | +0.21(+0.93%) |
Nov 06, 2014 | 22.34 | 22.67 | 22.23 | 22.52 | 192,142 | +0.26(+1.17%) |
Nov 05, 2014 | 22.06 | 22.35 | 21.83 | 22.26 | 261,973 | +0.35(+1.60%) |
Nov 04, 2014 | 21.90 | 22.16 | 21.85 | 21.91 | 217,943 | -0.06(-0.27%) |
Nov 03, 2014 | 21.49 | 22.03 | 21.29 | 21.97 | 314,527 | +0.43(+2.00%) |
Oct 31, 2014 | 21.73 | 21.82 | 21.39 | 21.54 | 325,670 | +0.05(+0.23%) |
Oct 30, 2014 | 21.44 | 21.68 | 21.20 | 21.49 | 150,492 | -0.07(-0.32%) |
Oct 29, 2014 | 21.80 | 21.91 | 21.35 | 21.56 | 235,839 | -0.24(-1.10%) |
Oct 28, 2014 | 21.83 | 22.04 | 21.53 | 21.80 | 273,365 | -0.03(-0.14%) |
Oct 27, 2014 | 21.86 | 21.92 | 21.91 | 21.83 | 175,879 | -0.08(-0.37%) |
Oct 24, 2014 | 22.21 | 22.21 | 21.64 | 21.91 | 268,694 | -0.01(-0.05%) |
Oct 23, 2014 | 21.94 | 22.38 | 21.34 | 21.92 | 414,278 | +0.28(+1.29%) |
Oct 22, 2014 | 21.58 | 21.76 | 21.45 | 21.64 | 266,549 | +0.03(+0.14%) |
Oct 21, 2014 | 21.39 | 21.84 | 21.20 | 21.61 | 414,328 | +0.28(+1.31%) |
Oct 20, 2014 | 20.58 | 21.50 | 20.58 | 21.33 | 256,917 | +0.72(+3.49%) |
Oct 17, 2014 | 20.22 | 21.10 | 19.98 | 20.61 | 306,757 | +0.61(+3.05%) |
Oct 16, 2014 | 19.74 | 20.29 | 19.68 | 20.00 | 288,132 | -0.05(-0.25%) |
Oct 15, 2014 | 19.10 | 20.16 | 18.87 | 20.05 | 387,596 | +0.83(+4.32%) |
Oct 14, 2014 | 18.94 | 19.79 | 18.94 | 19.22 | 311,825 | +0.42(+2.23%) |
Oct 13, 2014 | 19.00 | 19.38 | 18.73 | 18.80 | 270,921 | -0.10(-0.53%) |
Oct 10, 2014 | 19.60 | 19.88 | 18.87 | 18.90 | 259,091 | -0.79(-4.01%) |
Oct 09, 2014 | 20.05 | 20.23 | 19.50 | 19.69 | 337,849 | -0.35(-1.75%) |
Oct 08, 2014 | 19.92 | 20.18 | 19.59 | 20.04 | 353,050 | +0.11(+0.55%) |
Oct 07, 2014 | 20.12 | 20.44 | 19.92 | 19.93 | 156,613 | -0.27(-1.34%) |
Oct 06, 2014 | 20.38 | 20.46 | 20.15 | 20.20 | 181,984 | -0.07(-0.35%) |
Oct 03, 2014 | 20.31 | 20.46 | 20.10 | 20.27 | 98,309 | +0.20(+1.00%) |
Oct 02, 2014 | 19.93 | 20.23 | 19.55 | 20.07 | 147,586 | +0.26(+1.31%) |
Oct 01, 2014 | 19.79 | 20.08 | 19.58 | 19.81 | 286,685 | -0.01(-0.05%) |
Sep 30, 2014 | 20.05 | 20.19 | 19.71 | 19.82 | 329,044 | -0.15(-0.75%) |
Sep 29, 2014 | 20.21 | 20.27 | 19.89 | 19.97 | 123,074 | -0.46(-2.25%) |
Sep 26, 2014 | 20.37 | 20.58 | 20.09 | 20.43 | 138,888 | +0.06(+0.29%) |
Sep 25, 2014 | 20.36 | 20.61 | 19.98 | 20.37 | 289,073 | -0.08(-0.39%) |
Sep 24, 2014 | 20.09 | 20.68 | 20.07 | 20.45 | 323,018 | +0.09(+0.44%) |
Sep 23, 2014 | 19.85 | 20.44 | 19.76 | 20.36 | 288,780 | +0.35(+1.75%) |
Sep 22, 2014 | 20.38 | 20.49 | 19.95 | 20.01 | 262,338 | -0.39(-1.91%) |
Sep 19, 2014 | 20.93 | 21.16 | 20.38 | 20.40 | 608,823 | -0.52(-2.49%) |
Sep 18, 2014 | 21.29 | 21.29 | 20.77 | 20.92 | 168,085 | -0.33(-1.55%) |
Sep 17, 2014 | 20.72 | 21.85 | 20.72 | 21.25 | 272,479 | +0.61(+2.96%) |
Sep 16, 2014 | 20.64 | 20.75 | 20.27 | 20.64 | 149,379 | -0.07(-0.34%) |
Sep 15, 2014 | 20.64 | 20.95 | 20.48 | 20.71 | 234,843 | -0.35(-1.66%) |
Sep 12, 2014 | 21.60 | 21.60 | 20.72 | 21.06 | 162,256 | -0.51(-2.36%) |
Sep 11, 2014 | 21.37 | 21.70 | 21.28 | 21.57 | 122,366 | -0.05(-0.23%) |
Sep 10, 2014 | 21.62 | 21.82 | 21.36 | 21.62 | 238,026 | -0.03(-0.14%) |
Sep 09, 2014 | 21.72 | 21.92 | 21.35 | 21.65 | 184,732 | -0.45(-2.04%) |
Sep 08, 2014 | 21.96 | 22.35 | 21.86 | 22.10 | 74,932 | +0.08(+0.36%) |
Sep 05, 2014 | 21.88 | 22.25 | 21.88 | 22.02 | 79,866 | +0.08(+0.36%) |
Sep 04, 2014 | 21.85 | 22.21 | 21.85 | 21.94 | 109,010 | +0.11(+0.50%) |
Sep 03, 2014 | 22.71 | 22.71 | 21.77 | 21.83 | 139,450 | -0.83(-3.66%) |