Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.14 | 17.14 | 16.56 | 16.56 | 1,886 | -1.24(-6.99%) |
Nov 26, 2014 | 17.80 | 17.80 | 17.80 | 17.80 | 849 | -0.19(-1.05%) |
Nov 25, 2014 | 18.14 | 18.14 | 17.85 | 17.99 | 5,973 | -0.15(-0.82%) |
Nov 24, 2014 | 18.30 | 18.30 | 18.14 | 18.14 | 1,133 | -0.22(-1.18%) |
Nov 21, 2014 | 18.45 | 18.45 | 18.30 | 18.36 | 916 | +0.22(+1.19%) |
Nov 20, 2014 | 18.32 | 18.32 | 18.14 | 18.14 | 667 | -0.03(-0.18%) |
Nov 19, 2014 | 18.19 | 18.19 | 18.13 | 18.17 | 2,685 | -0.11(-0.60%) |
Nov 17, 2014 | 18.26 | 18.38 | 18.21 | 18.28 | 1 | -0.00(-0.01%) |
Nov 14, 2014 | 18.46 | 18.46 | 18.29 | 18.29 | 1,698 | -0.36(-1.91%) |
Nov 13, 2014 | 18.83 | 18.83 | 18.64 | 18.64 | 4,549 | -0.31(-1.63%) |
Nov 12, 2014 | 18.95 | 18.95 | 18.95 | 18.95 | 172 | -0.24(-1.23%) |
Nov 10, 2014 | 19.29 | 19.29 | 19.19 | 19.19 | 18 | +0.10(+0.54%) |
Nov 07, 2014 | 19.09 | 19.09 | 19.08 | 19.08 | 311 | -0.09(-0.49%) |
Nov 06, 2014 | 19.19 | 19.21 | 19.18 | 19.18 | 734 | +0.09(+0.48%) |
Nov 05, 2014 | 19.10 | 19.12 | 19.09 | 19.09 | 1,118 | -0.56(-2.86%) |
Nov 03, 2014 | 19.65 | 19.65 | 19.65 | 19.65 | 65 | +0.27(+1.40%) |
Oct 24, 2014 | 19.38 | 19.38 | 19.38 | 19.38 | 364 | -0.32(-1.62%) |
Oct 23, 2014 | 19.70 | 19.70 | 19.70 | 19.70 | 477 | +0.27(+1.39%) |
Oct 20, 2014 | 19.39 | 19.47 | 19.38 | 19.43 | 61 | +0.00(+0.00%) |
Oct 17, 2014 | 19.45 | 19.45 | 19.43 | 19.43 | 2,430 | +0.33(+1.72%) |
Oct 16, 2014 | 18.63 | 19.13 | 18.63 | 19.10 | 3,609 | +0.03(+0.17%) |
Oct 15, 2014 | 18.91 | 19.07 | 18.69 | 19.07 | 3,087 | -0.25(-1.28%) |
Oct 14, 2014 | 19.70 | 19.70 | 19.36 | 19.31 | 1,652 | -0.15(-0.76%) |
Oct 13, 2014 | 19.46 | 19.46 | 19.46 | 19.46 | 2,065 | -0.29(-1.46%) |
Oct 10, 2014 | 19.75 | 19.75 | 19.75 | 19.75 | 607 | -0.02(-0.08%) |
Oct 09, 2014 | 19.98 | 19.98 | 19.77 | 19.77 | 3,601 | -0.07(-0.33%) |
Oct 08, 2014 | 20.16 | 20.16 | 19.83 | 19.83 | 1,403 | -0.44(-2.19%) |
Oct 07, 2014 | 20.28 | 20.28 | 20.28 | 20.28 | 346 | +0.00(+0.00%) |
Oct 02, 2014 | 20.42 | 20.42 | 20.28 | 20.28 | 72 | -0.27(-1.30%) |
Oct 01, 2014 | 20.54 | 20.54 | 20.54 | 20.54 | 124 | -0.26(-1.26%) |
Sep 30, 2014 | 20.57 | 20.83 | 20.57 | 20.81 | 6,831 | +0.12(+0.56%) |
Sep 29, 2014 | 20.69 | 20.69 | 20.69 | 20.69 | 273 | +0.02(+0.12%) |
Sep 26, 2014 | 20.67 | 20.67 | 20.67 | 20.67 | 273 | -0.57(-2.67%) |
Sep 24, 2014 | 21.23 | 21.23 | 21.23 | 21.23 | 3,042 | -0.13(-0.62%) |
Sep 23, 2014 | 21.94 | 21.94 | 21.37 | 21.37 | 3,821 | -0.74(-3.35%) |
Sep 22, 2014 | 22.10 | 22.10 | 22.10 | 22.10 | 29 | +0.00(+0.00%) |
Sep 19, 2014 | 22.10 | 22.10 | 22.10 | 22.10 | 446 | +0.16(+0.75%) |
Sep 17, 2014 | 21.94 | 21.94 | 21.94 | 21.94 | 0 | +0.00(+0.00%) |
Sep 16, 2014 | 21.94 | 21.94 | 21.94 | 21.94 | 331 | +0.19(+0.88%) |
Sep 15, 2014 | 21.75 | 21.75 | 21.75 | 21.75 | 332 | -0.14(-0.63%) |
Sep 12, 2014 | 21.55 | 21.92 | 21.55 | 21.89 | 1,872 | -0.02(-0.09%) |
Sep 11, 2014 | 22.10 | 22.10 | 21.91 | 21.91 | 508 | -0.27(-1.22%) |
Sep 10, 2014 | 22.45 | 22.45 | 22.18 | 22.18 | 693 | -0.48(-2.10%) |
Sep 09, 2014 | 22.66 | 22.66 | 22.66 | 22.66 | 486 | -0.07(-0.29%) |
Sep 08, 2014 | 22.72 | 22.72 | 22.72 | 22.72 | 365 | -0.21(-0.90%) |
Sep 05, 2014 | 22.93 | 22.93 | 22.93 | 22.93 | 215 | -0.29(-1.24%) |
Sep 04, 2014 | 23.40 | 23.40 | 23.21 | 23.21 | 654 | +0.01(+0.05%) |
Sep 03, 2014 | 23.24 | 23.34 | 23.20 | 23.20 | 1,577 | -0.04(-0.15%) |