Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.78 | 22.78 | 22.18 | 22.23 | 104,761 | -0.57(-2.50%) |
Nov 26, 2014 | 22.85 | 22.80 | 22.80 | 22.80 | 268,363 | -0.02(-0.08%) |
Nov 25, 2014 | 22.92 | 23.07 | 22.55 | 22.82 | 181,595 | +0.04(+0.18%) |
Nov 24, 2014 | 22.50 | 22.78 | 22.40 | 22.78 | 157,308 | +0.41(+1.83%) |
Nov 21, 2014 | 22.88 | 22.88 | 22.18 | 22.37 | 1,083,256 | +0.35(+1.59%) |
Nov 20, 2014 | 21.43 | 22.03 | 21.43 | 22.02 | 117,768 | +0.33(+1.54%) |
Nov 19, 2014 | 21.83 | 21.86 | 21.35 | 21.69 | 116,110 | -0.27(-1.24%) |
Nov 18, 2014 | 21.71 | 22.18 | 21.66 | 21.96 | 145,154 | +0.36(+1.68%) |
Nov 17, 2014 | 21.56 | 21.76 | 21.48 | 21.60 | 134,726 | -0.09(-0.40%) |
Nov 14, 2014 | 21.71 | 21.94 | 21.58 | 21.68 | 127,970 | -0.04(-0.19%) |
Nov 13, 2014 | 22.05 | 22.18 | 21.53 | 21.73 | 100,047 | -0.30(-1.35%) |
Nov 12, 2014 | 21.59 | 22.06 | 21.56 | 22.02 | 139,830 | +0.15(+0.67%) |
Nov 11, 2014 | 21.84 | 21.92 | 21.71 | 21.88 | 90,685 | +0.01(+0.05%) |
Nov 10, 2014 | 21.72 | 21.98 | 21.69 | 21.87 | 152,127 | +0.18(+0.81%) |
Nov 07, 2014 | 21.51 | 21.75 | 21.36 | 21.69 | 146,578 | +0.05(+0.25%) |
Nov 06, 2014 | 21.17 | 21.64 | 21.12 | 21.64 | 279,751 | +0.47(+2.20%) |
Nov 05, 2014 | 21.41 | 21.41 | 20.90 | 21.17 | 572,461 | +0.23(+1.08%) |
Nov 04, 2014 | 21.01 | 21.21 | 20.71 | 20.95 | 399,229 | -0.28(-1.33%) |
Nov 03, 2014 | 21.23 | 21.51 | 21.03 | 21.23 | 578,551 | +0.15(+0.70%) |
Oct 31, 2014 | 21.18 | 21.18 | 20.64 | 21.08 | 516,551 | +0.70(+3.45%) |
Oct 30, 2014 | 20.03 | 20.53 | 19.82 | 20.38 | 323,771 | +0.11(+0.54%) |
Oct 29, 2014 | 20.45 | 20.51 | 19.76 | 20.27 | 658,917 | -0.06(-0.28%) |
Oct 28, 2014 | 19.59 | 20.33 | 19.47 | 20.33 | 464,419 | +0.95(+4.93%) |
Oct 27, 2014 | 19.15 | 19.37 | 19.35 | 19.37 | 2,284,328 | +0.02(+0.12%) |
Oct 24, 2014 | 19.17 | 19.38 | 18.92 | 19.35 | 204,678 | +0.19(+1.01%) |
Oct 23, 2014 | 18.89 | 19.48 | 18.78 | 19.15 | 704,470 | +0.81(+4.39%) |
Oct 22, 2014 | 19.08 | 19.20 | 18.33 | 18.35 | 541,444 | -0.58(-3.05%) |
Oct 21, 2014 | 18.05 | 18.94 | 17.96 | 18.93 | 446,551 | +1.22(+6.86%) |
Oct 20, 2014 | 17.03 | 17.72 | 16.99 | 17.71 | 405,613 | +0.52(+3.05%) |
Oct 17, 2014 | 17.44 | 17.48 | 16.93 | 17.19 | 675,712 | +0.40(+2.38%) |
Oct 16, 2014 | 15.34 | 16.90 | 15.26 | 16.79 | 810,949 | +0.52(+3.23%) |
Oct 15, 2014 | 15.68 | 16.61 | 15.19 | 16.26 | 620,823 | -0.06(-0.40%) |
Oct 14, 2014 | 16.21 | 16.88 | 16.10 | 16.33 | 271,561 | +0.43(+2.69%) |
Oct 13, 2014 | 16.56 | 16.74 | 15.88 | 15.90 | 349,395 | -0.62(-3.75%) |
Oct 10, 2014 | 17.34 | 17.58 | 16.52 | 16.52 | 260,719 | -0.91(-5.25%) |
Oct 09, 2014 | 18.56 | 18.58 | 17.42 | 17.43 | 390,520 | -1.33(-7.07%) |
Oct 08, 2014 | 18.02 | 18.77 | 17.56 | 18.76 | 314,222 | +0.79(+4.41%) |
Oct 07, 2014 | 18.58 | 18.69 | 17.97 | 17.97 | 187,940 | -0.83(-4.42%) |
Oct 06, 2014 | 19.27 | 19.28 | 18.71 | 18.80 | 129,221 | -0.17(-0.89%) |
Oct 03, 2014 | 19.03 | 19.14 | 18.74 | 18.97 | 149,352 | +0.34(+1.85%) |
Oct 02, 2014 | 18.45 | 18.78 | 17.87 | 18.62 | 239,920 | +0.17(+0.93%) |
Oct 01, 2014 | 19.18 | 19.18 | 18.39 | 18.45 | 304,773 | -0.78(-4.07%) |
Sep 30, 2014 | 19.67 | 19.80 | 19.24 | 19.24 | 149,841 | -0.57(-2.90%) |
Sep 29, 2014 | 19.39 | 19.88 | 19.27 | 19.81 | 148,049 | -0.13(-0.66%) |
Sep 26, 2014 | 19.61 | 19.98 | 19.44 | 19.94 | 147,426 | +0.47(+2.40%) |
Sep 25, 2014 | 20.11 | 20.14 | 19.32 | 19.48 | 267,415 | -0.88(-4.31%) |
Sep 24, 2014 | 20.04 | 20.38 | 19.84 | 20.35 | 126,342 | +0.30(+1.49%) |
Sep 23, 2014 | 20.23 | 20.60 | 20.04 | 20.06 | 132,445 | -0.49(-2.39%) |
Sep 22, 2014 | 21.20 | 21.22 | 20.47 | 20.55 | 204,722 | -0.87(-4.07%) |
Sep 19, 2014 | 22.12 | 22.12 | 21.25 | 21.42 | 177,677 | -0.39(-1.77%) |
Sep 18, 2014 | 21.87 | 21.91 | 21.70 | 21.80 | 83,054 | +0.21(+0.96%) |
Sep 17, 2014 | 21.73 | 21.95 | 21.53 | 21.60 | 106,488 | -0.05(-0.21%) |
Sep 16, 2014 | 21.10 | 21.80 | 21.10 | 21.64 | 198,060 | +0.34(+1.58%) |
Sep 15, 2014 | 21.59 | 21.59 | 21.12 | 21.31 | 101,112 | -0.23(-1.06%) |
Sep 12, 2014 | 22.14 | 22.14 | 21.41 | 21.53 | 202,233 | -0.64(-2.91%) |
Sep 11, 2014 | 21.54 | 22.22 | 21.54 | 22.18 | 150,915 | +0.31(+1.44%) |
Sep 10, 2014 | 21.84 | 21.96 | 21.47 | 21.86 | 186,828 | +0.08(+0.36%) |
Sep 09, 2014 | 22.29 | 22.32 | 21.71 | 21.79 | 209,171 | -0.55(-2.44%) |
Sep 08, 2014 | 22.30 | 22.44 | 22.03 | 22.33 | 134,333 | -0.05(-0.22%) |
Sep 05, 2014 | 22.09 | 22.38 | 21.84 | 22.38 | 206,241 | +0.26(+1.19%) |
Sep 04, 2014 | 22.39 | 22.65 | 21.97 | 22.12 | 213,941 | -0.21(-0.95%) |
Sep 03, 2014 | 22.78 | 22.81 | 22.24 | 22.33 | 150,248 | -0.12(-0.53%) |