Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.26 | 20.26 | 20.17 | 20.17 | 8,157 | -0.02(-0.09%) |
Nov 26, 2014 | 20.18 | 20.19 | 20.19 | 20.19 | 5,022 | +0.02(+0.12%) |
Nov 25, 2014 | 20.19 | 20.21 | 20.16 | 20.17 | 29,271 | -0.01(-0.07%) |
Nov 24, 2014 | 20.24 | 20.24 | 20.14 | 20.18 | 26,696 | +0.05(+0.25%) |
Nov 21, 2014 | 20.23 | 20.23 | 20.08 | 20.13 | 32,715 | +0.13(+0.67%) |
Nov 20, 2014 | 19.90 | 20.04 | 19.90 | 20.00 | 26,183 | +0.01(+0.07%) |
Nov 19, 2014 | 20.05 | 20.05 | 19.93 | 19.98 | 28,274 | -0.04(-0.18%) |
Nov 18, 2014 | 19.98 | 20.04 | 19.98 | 20.02 | 10,374 | +0.09(+0.46%) |
Nov 17, 2014 | 19.85 | 19.93 | 19.85 | 19.93 | 33,953 | +0.04(+0.21%) |
Nov 14, 2014 | 19.93 | 19.93 | 19.86 | 19.88 | 161,880 | +0.04(+0.18%) |
Nov 13, 2014 | 19.92 | 19.92 | 19.81 | 19.85 | 11,059 | +0.01(+0.03%) |
Nov 12, 2014 | 19.81 | 19.84 | 19.81 | 19.84 | 5,179 | -0.01(-0.07%) |
Nov 11, 2014 | 19.91 | 19.91 | 19.82 | 19.86 | 13,122 | +0.03(+0.13%) |
Nov 10, 2014 | 19.85 | 19.85 | 19.76 | 19.83 | 11,242 | +0.05(+0.24%) |
Nov 07, 2014 | 19.83 | 19.83 | 19.72 | 19.78 | 20,963 | +0.03(+0.17%) |
Nov 06, 2014 | 19.65 | 19.77 | 19.64 | 19.75 | 21,139 | +0.09(+0.44%) |
Nov 05, 2014 | 19.74 | 19.74 | 19.59 | 19.66 | 65,064 | +0.13(+0.65%) |
Nov 04, 2014 | 19.59 | 19.59 | 19.47 | 19.54 | 88,328 | -0.05(-0.23%) |
Nov 03, 2014 | 19.66 | 19.69 | 19.57 | 19.58 | 122,736 | -0.04(-0.21%) |
Oct 31, 2014 | 19.60 | 19.63 | 19.52 | 19.63 | 94,157 | +0.24(+1.24%) |
Oct 30, 2014 | 19.28 | 19.42 | 19.19 | 19.39 | 18,158 | +0.13(+0.70%) |
Oct 29, 2014 | 19.36 | 19.36 | 19.21 | 19.25 | 8,634 | -0.04(-0.21%) |
Oct 28, 2014 | 19.18 | 19.31 | 19.15 | 19.29 | 41,066 | +0.21(+1.11%) |
Oct 27, 2014 | 19.04 | 19.07 | 19.07 | 19.08 | 99,556 | +0.01(+0.06%) |
Oct 24, 2014 | 18.95 | 19.07 | 18.95 | 19.07 | 27,729 | +0.09(+0.48%) |
Oct 23, 2014 | 18.99 | 19.01 | 18.94 | 18.98 | 16,558 | +0.23(+1.25%) |
Oct 22, 2014 | 18.93 | 18.94 | 18.74 | 18.74 | 31,215 | -0.10(-0.55%) |
Oct 21, 2014 | 18.61 | 18.85 | 18.61 | 18.84 | 200,722 | +0.32(+1.73%) |
Oct 20, 2014 | 18.34 | 18.52 | 18.34 | 18.52 | 23,169 | +0.18(+1.00%) |
Oct 17, 2014 | 18.28 | 18.46 | 18.25 | 18.34 | 18,370 | +0.19(+1.04%) |
Oct 16, 2014 | 17.89 | 18.26 | 17.89 | 18.15 | 32,335 | +0.02(+0.11%) |
Oct 15, 2014 | 18.09 | 18.16 | 17.74 | 18.13 | 132,996 | -0.17(-0.92%) |
Oct 14, 2014 | 18.40 | 18.47 | 18.30 | 18.30 | 18,241 | -0.11(-0.58%) |
Oct 13, 2014 | 18.56 | 18.59 | 18.41 | 18.41 | 36,851 | -0.21(-1.11%) |
Oct 10, 2014 | 18.76 | 18.82 | 18.61 | 18.61 | 27,000 | -0.18(-0.98%) |
Oct 09, 2014 | 19.10 | 19.11 | 18.76 | 18.80 | 6,862 | -0.12(-0.65%) |
Oct 08, 2014 | 18.88 | 18.92 | 18.76 | 18.92 | 264,898 | +0.05(+0.26%) |
Oct 07, 2014 | 19.06 | 19.06 | 18.87 | 18.87 | 12,774 | -0.22(-1.15%) |
Oct 06, 2014 | 19.23 | 19.23 | 19.09 | 19.09 | 17,197 | -0.06(-0.29%) |
Oct 03, 2014 | 19.06 | 19.16 | 19.06 | 19.15 | 130,169 | +0.23(+1.22%) |
Oct 02, 2014 | 18.94 | 18.95 | 18.74 | 18.92 | 19,869 | -0.02(-0.10%) |
Oct 01, 2014 | 19.17 | 19.17 | 18.85 | 18.93 | 41,059 | -0.26(-1.36%) |
Sep 30, 2014 | 19.20 | 19.28 | 19.15 | 19.20 | 20,701 | -0.02(-0.10%) |
Sep 29, 2014 | 19.15 | 19.25 | 19.15 | 19.21 | 5,739 | -0.09(-0.48%) |
Sep 26, 2014 | 19.18 | 19.31 | 19.16 | 19.31 | 16,429 | +0.20(+1.05%) |
Sep 25, 2014 | 19.23 | 19.23 | 19.11 | 19.11 | 28,902 | -0.33(-1.68%) |
Sep 24, 2014 | 19.34 | 19.43 | 19.29 | 19.43 | 6,126 | +0.13(+0.66%) |
Sep 23, 2014 | 19.39 | 19.39 | 19.31 | 19.31 | 12,106 | -0.12(-0.64%) |
Sep 22, 2014 | 19.46 | 19.49 | 19.42 | 19.43 | 3,110 | -0.12(-0.62%) |
Sep 19, 2014 | 19.67 | 19.67 | 19.55 | 19.55 | 10,828 | -0.04(-0.22%) |
Sep 18, 2014 | 19.55 | 19.60 | 19.55 | 19.60 | 15,858 | +0.10(+0.52%) |
Sep 17, 2014 | 19.53 | 19.53 | 19.45 | 19.50 | 25,973 | +0.03(+0.16%) |
Sep 16, 2014 | 19.34 | 19.49 | 19.33 | 19.46 | 54,581 | +0.13(+0.66%) |
Sep 15, 2014 | 19.36 | 19.36 | 19.30 | 19.34 | 10,723 | +0.01(+0.04%) |
Sep 12, 2014 | 19.44 | 19.44 | 19.28 | 19.33 | 16,374 | -0.09(-0.45%) |
Sep 11, 2014 | 19.35 | 19.42 | 19.35 | 19.42 | 7,657 | +0.03(+0.17%) |
Sep 10, 2014 | 19.31 | 19.38 | 19.27 | 19.38 | 9,869 | +0.07(+0.36%) |
Sep 09, 2014 | 19.38 | 19.39 | 19.30 | 19.31 | 30,215 | -0.12(-0.61%) |
Sep 08, 2014 | 19.48 | 19.48 | 19.41 | 19.43 | 6,057 | -0.02(-0.13%) |
Sep 05, 2014 | 19.36 | 19.46 | 19.36 | 19.46 | 9,714 | +0.07(+0.35%) |
Sep 04, 2014 | 19.50 | 19.50 | 19.39 | 19.39 | 5,134 | -0.07(-0.36%) |
Sep 03, 2014 | 19.47 | 19.47 | 19.42 | 19.46 | 7,556 | +0.03(+0.17%) |