Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.56 | 22.85 | 22.19 | 22.19 | 1,586 | -0.19(-0.87%) |
Nov 26, 2014 | 22.56 | 22.38 | 22.38 | 22.38 | 2,054 | -0.21(-0.95%) |
Nov 25, 2014 | 22.84 | 22.94 | 22.50 | 22.60 | 5,624 | -0.43(-1.86%) |
Nov 24, 2014 | 22.53 | 23.02 | 21.75 | 23.02 | 17,377 | +0.54(+2.38%) |
Nov 21, 2014 | 22.19 | 22.49 | 22.19 | 22.49 | 13,570 | +0.46(+2.08%) |
Nov 20, 2014 | 22.33 | 22.53 | 22.03 | 22.03 | 14,988 | -0.28(-1.27%) |
Nov 19, 2014 | 22.37 | 22.55 | 22.23 | 22.31 | 4,540 | -0.08(-0.35%) |
Nov 18, 2014 | 22.37 | 22.59 | 22.34 | 22.39 | 19,591 | +0.10(+0.44%) |
Nov 17, 2014 | 22.08 | 22.38 | 22.06 | 22.29 | 11,153 | -0.08(-0.35%) |
Nov 14, 2014 | 22.14 | 22.38 | 22.00 | 22.37 | 15,248 | +0.24(+1.10%) |
Nov 13, 2014 | 22.34 | 22.34 | 22.01 | 22.13 | 12,927 | -0.22(-1.00%) |
Nov 12, 2014 | 22.47 | 22.54 | 22.33 | 22.35 | 4,368 | -0.23(-1.03%) |
Nov 11, 2014 | 22.42 | 22.59 | 22.28 | 22.59 | 7,689 | +0.06(+0.26%) |
Nov 10, 2014 | 22.35 | 22.58 | 22.20 | 22.53 | 17,440 | +0.32(+1.45%) |
Nov 07, 2014 | 22.22 | 22.54 | 22.04 | 22.21 | 8,541 | -0.21(-0.96%) |
Nov 06, 2014 | 22.22 | 22.58 | 22.20 | 22.42 | 8,482 | +0.07(+0.30%) |
Nov 05, 2014 | 22.23 | 22.53 | 21.95 | 22.35 | 7,430 | +0.02(+0.09%) |
Nov 04, 2014 | 22.04 | 22.47 | 21.92 | 22.33 | 12,083 | +0.11(+0.48%) |
Nov 03, 2014 | 21.94 | 22.30 | 21.79 | 22.23 | 11,440 | +0.38(+1.74%) |
Oct 31, 2014 | 22.59 | 22.59 | 21.72 | 21.85 | 18,142 | -0.63(-2.81%) |
Oct 30, 2014 | 22.25 | 22.51 | 21.97 | 22.48 | 14,650 | +0.58(+2.67%) |
Oct 29, 2014 | 22.30 | 22.59 | 21.90 | 21.90 | 11,478 | -0.55(-2.43%) |
Oct 28, 2014 | 22.53 | 22.54 | 22.32 | 22.44 | 7,663 | -0.09(-0.39%) |
Oct 27, 2014 | 22.40 | 22.53 | 22.53 | 22.53 | 3,614 | +0.00(+0.00%) |
Oct 24, 2014 | 22.06 | 22.58 | 22.02 | 22.53 | 17,765 | +0.46(+2.07%) |
Oct 23, 2014 | 22.28 | 22.37 | 21.92 | 22.07 | 18,391 | -0.18(-0.79%) |
Oct 22, 2014 | 22.26 | 22.26 | 21.91 | 22.25 | 16,453 | +0.16(+0.71%) |
Oct 21, 2014 | 21.96 | 22.26 | 21.86 | 22.09 | 9,588 | +0.25(+1.16%) |
Oct 20, 2014 | 21.68 | 21.95 | 21.53 | 21.84 | 11,696 | +0.11(+0.49%) |
Oct 17, 2014 | 21.90 | 21.90 | 21.44 | 21.73 | 10,399 | +0.05(+0.22%) |
Oct 16, 2014 | 21.54 | 21.88 | 21.17 | 21.68 | 8,570 | -0.08(-0.36%) |
Oct 15, 2014 | 21.65 | 21.96 | 21.40 | 21.76 | 12,455 | -0.01(-0.04%) |
Oct 14, 2014 | 21.67 | 21.96 | 21.31 | 21.77 | 21,277 | -0.03(-0.13%) |
Oct 13, 2014 | 21.55 | 21.88 | 21.42 | 21.80 | 10,616 | +0.11(+0.49%) |
Oct 10, 2014 | 21.51 | 21.72 | 21.22 | 21.69 | 11,450 | +0.18(+0.86%) |
Oct 09, 2014 | 21.91 | 21.91 | 21.15 | 21.51 | 15,129 | -0.39(-1.78%) |
Oct 08, 2014 | 21.92 | 21.97 | 21.81 | 21.90 | 5,526 | -0.01(-0.04%) |
Oct 07, 2014 | 21.87 | 22.10 | 21.87 | 21.91 | 5,219 | -0.09(-0.40%) |
Oct 06, 2014 | 22.09 | 22.09 | 21.77 | 21.99 | 8,401 | +0.10(+0.44%) |
Oct 03, 2014 | 21.88 | 22.11 | 21.78 | 21.90 | 6,020 | -0.11(-0.49%) |
Oct 02, 2014 | 21.97 | 22.14 | 21.84 | 22.00 | 34,952 | -0.13(-0.57%) |
Oct 01, 2014 | 22.02 | 22.14 | 21.81 | 22.13 | 17,750 | +0.19(+0.89%) |
Sep 30, 2014 | 21.97 | 22.12 | 21.93 | 21.93 | 6,457 | -0.17(-0.75%) |
Sep 29, 2014 | 22.02 | 22.27 | 21.92 | 22.10 | 8,640 | -0.17(-0.74%) |
Sep 26, 2014 | 22.09 | 22.27 | 21.74 | 22.27 | 5,801 | +0.28(+1.28%) |
Sep 25, 2014 | 22.32 | 22.39 | 21.96 | 21.98 | 9,481 | -0.32(-1.44%) |
Sep 24, 2014 | 22.35 | 22.39 | 22.30 | 22.30 | 7,974 | -0.05(-0.22%) |
Sep 23, 2014 | 22.47 | 23.06 | 22.33 | 22.35 | 11,478 | -0.13(-0.56%) |
Sep 22, 2014 | 22.45 | 22.58 | 21.94 | 22.48 | 28,169 | -0.01(-0.04%) |
Sep 19, 2014 | 22.29 | 22.49 | 22.23 | 22.49 | 32,963 | +0.20(+0.92%) |
Sep 18, 2014 | 21.69 | 22.39 | 21.68 | 22.28 | 45,472 | +0.59(+2.74%) |
Sep 17, 2014 | 21.89 | 21.89 | 21.30 | 21.69 | 11,572 | +0.12(+0.54%) |
Sep 16, 2014 | 22.11 | 22.11 | 21.47 | 21.57 | 3,558 | -0.45(-2.03%) |
Sep 15, 2014 | 21.55 | 22.02 | 21.07 | 22.02 | 21,487 | +0.59(+2.77%) |
Sep 12, 2014 | 21.42 | 21.58 | 20.76 | 21.43 | 11,490 | +0.02(+0.09%) |
Sep 11, 2014 | 21.47 | 21.58 | 21.12 | 21.41 | 19,567 | -0.06(-0.27%) |
Sep 10, 2014 | 22.04 | 22.04 | 21.40 | 21.47 | 35,127 | -0.39(-1.78%) |
Sep 09, 2014 | 21.91 | 22.29 | 21.81 | 21.86 | 5,430 | -0.42(-1.88%) |
Sep 08, 2014 | 21.89 | 22.47 | 21.75 | 22.28 | 22,476 | +0.64(+2.97%) |
Sep 05, 2014 | 22.00 | 22.00 | 21.51 | 21.63 | 10,400 | -0.34(-1.55%) |
Sep 04, 2014 | 21.46 | 21.99 | 21.46 | 21.97 | 11,942 | +0.29(+1.35%) |
Sep 03, 2014 | 21.73 | 21.81 | 21.19 | 21.68 | 11,579 | -0.19(-0.89%) |