Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.92 | 18.92 | 18.79 | 18.79 | 2,625 | -0.43(-2.26%) |
Nov 26, 2014 | 19.20 | 19.22 | 19.22 | 19.22 | 25,784 | +0.17(+0.91%) |
Nov 25, 2014 | 19.10 | 19.23 | 19.03 | 19.05 | 46,739 | -0.14(-0.71%) |
Nov 24, 2014 | 19.31 | 19.31 | 19.18 | 19.18 | 16,390 | -0.09(-0.49%) |
Nov 21, 2014 | 19.25 | 19.28 | 19.10 | 19.28 | 29,010 | +0.61(+3.26%) |
Nov 20, 2014 | 18.66 | 18.76 | 18.63 | 18.67 | 36,652 | +0.03(+0.18%) |
Nov 19, 2014 | 18.53 | 18.70 | 18.51 | 18.63 | 11,239 | +0.03(+0.15%) |
Nov 18, 2014 | 18.52 | 18.63 | 18.52 | 18.61 | 34,424 | +0.10(+0.52%) |
Nov 17, 2014 | 18.61 | 18.61 | 18.49 | 18.51 | 38,587 | -0.16(-0.85%) |
Nov 14, 2014 | 18.53 | 18.70 | 18.52 | 18.67 | 66,508 | +0.07(+0.36%) |
Nov 13, 2014 | 18.76 | 18.76 | 18.56 | 18.60 | 40,142 | -0.18(-0.94%) |
Nov 12, 2014 | 18.78 | 18.89 | 18.75 | 18.78 | 38,845 | -0.00(-0.00%) |
Nov 11, 2014 | 18.76 | 18.79 | 18.70 | 18.78 | 20,741 | -0.03(-0.16%) |
Nov 10, 2014 | 18.91 | 18.97 | 18.78 | 18.81 | 27,828 | +0.06(+0.33%) |
Nov 07, 2014 | 18.67 | 18.76 | 18.66 | 18.75 | 27,593 | +0.11(+0.61%) |
Nov 06, 2014 | 18.85 | 18.85 | 18.62 | 18.63 | 68,721 | -0.30(-1.59%) |
Nov 05, 2014 | 18.95 | 18.95 | 18.82 | 18.94 | 29,476 | -0.14(-0.73%) |
Nov 04, 2014 | 19.11 | 19.11 | 19.02 | 19.08 | 11,212 | -0.03(-0.14%) |
Nov 03, 2014 | 19.21 | 19.21 | 19.09 | 19.10 | 18,398 | -0.21(-1.07%) |
Oct 31, 2014 | 19.30 | 19.34 | 19.16 | 19.31 | 37,925 | +0.07(+0.37%) |
Oct 30, 2014 | 19.16 | 19.29 | 19.11 | 19.24 | 17,826 | +0.25(+1.31%) |
Oct 29, 2014 | 19.11 | 19.23 | 18.93 | 18.99 | 63,317 | +0.01(+0.04%) |
Oct 28, 2014 | 18.79 | 19.05 | 18.79 | 18.98 | 34,935 | +0.31(+1.64%) |
Oct 27, 2014 | 18.59 | 18.68 | 18.87 | 18.68 | 22,680 | -0.19(-1.03%) |
Oct 24, 2014 | 18.74 | 18.96 | 18.74 | 18.87 | 33,872 | +0.13(+0.72%) |
Oct 23, 2014 | 18.88 | 18.88 | 18.74 | 18.74 | 87,279 | -0.10(-0.51%) |
Oct 22, 2014 | 19.00 | 19.00 | 18.79 | 18.83 | 79,560 | -0.13(-0.71%) |
Oct 21, 2014 | 18.80 | 19.06 | 18.80 | 18.97 | 54,803 | -0.07(-0.35%) |
Oct 20, 2014 | 19.09 | 19.09 | 18.97 | 19.03 | 55,778 | +0.01(+0.04%) |
Oct 17, 2014 | 19.06 | 19.18 | 18.96 | 19.03 | 31,820 | +0.15(+0.79%) |
Oct 16, 2014 | 18.62 | 19.05 | 18.62 | 18.88 | 16,262 | -0.25(-1.28%) |
Oct 15, 2014 | 19.13 | 19.14 | 18.76 | 19.12 | 150,010 | -0.27(-1.38%) |
Oct 14, 2014 | 19.39 | 19.52 | 19.25 | 19.39 | 123,786 | +0.08(+0.42%) |
Oct 13, 2014 | 19.31 | 19.55 | 19.26 | 19.31 | 60,434 | +0.30(+1.57%) |
Oct 10, 2014 | 19.29 | 19.29 | 19.01 | 19.01 | 158,106 | -0.50(-2.56%) |
Oct 09, 2014 | 19.68 | 19.68 | 19.31 | 19.51 | 400,953 | -0.18(-0.91%) |
Oct 08, 2014 | 19.44 | 19.69 | 19.23 | 19.69 | 52,629 | +0.27(+1.40%) |
Oct 07, 2014 | 19.55 | 19.58 | 19.42 | 19.42 | 6,573 | -0.15(-0.78%) |
Oct 06, 2014 | 19.71 | 19.71 | 19.57 | 19.57 | 14,644 | +0.34(+1.79%) |
Oct 03, 2014 | 19.18 | 19.25 | 19.05 | 19.23 | 21,684 | +0.16(+0.82%) |
Oct 02, 2014 | 18.95 | 19.12 | 18.79 | 19.07 | 78,597 | +0.08(+0.43%) |
Oct 01, 2014 | 19.28 | 19.33 | 18.99 | 18.99 | 112,814 | -0.40(-2.08%) |
Sep 30, 2014 | 19.39 | 19.47 | 19.38 | 19.39 | 29,246 | -0.16(-0.80%) |
Sep 29, 2014 | 19.56 | 19.60 | 19.51 | 19.55 | 14,996 | -0.45(-2.26%) |
Sep 26, 2014 | 19.93 | 20.07 | 19.93 | 20.00 | 24,861 | +0.09(+0.44%) |
Sep 25, 2014 | 20.11 | 20.11 | 19.90 | 19.91 | 21,846 | -0.49(-2.41%) |
Sep 24, 2014 | 20.22 | 20.42 | 20.20 | 20.40 | 70,152 | +0.28(+1.40%) |
Sep 23, 2014 | 20.22 | 20.23 | 20.07 | 20.12 | 17,699 | -0.10(-0.48%) |
Sep 22, 2014 | 20.34 | 20.34 | 20.11 | 20.22 | 32,320 | -0.37(-1.81%) |
Sep 19, 2014 | 20.75 | 20.75 | 20.54 | 20.59 | 16,223 | -0.15(-0.72%) |
Sep 18, 2014 | 20.69 | 20.82 | 20.69 | 20.74 | 11,534 | -0.09(-0.41%) |
Sep 17, 2014 | 20.90 | 21.01 | 20.82 | 20.82 | 36,803 | -0.18(-0.86%) |
Sep 16, 2014 | 20.70 | 21.09 | 20.70 | 21.01 | 16,939 | +0.26(+1.24%) |
Sep 15, 2014 | 20.66 | 20.80 | 20.65 | 20.75 | 18,829 | -0.06(-0.31%) |
Sep 12, 2014 | 20.96 | 20.96 | 20.78 | 20.81 | 21,789 | -0.29(-1.37%) |
Sep 11, 2014 | 21.12 | 21.13 | 21.07 | 21.10 | 12,317 | -0.13(-0.63%) |
Sep 10, 2014 | 21.04 | 21.24 | 21.04 | 21.24 | 8,492 | -0.06(-0.26%) |
Sep 09, 2014 | 21.47 | 21.51 | 21.24 | 21.29 | 12,430 | -0.26(-1.21%) |
Sep 08, 2014 | 21.83 | 21.83 | 21.53 | 21.55 | 11,418 | -0.24(-1.12%) |
Sep 05, 2014 | 21.90 | 21.90 | 21.68 | 21.80 | 11,241 | +0.15(+0.70%) |
Sep 04, 2014 | 21.84 | 21.84 | 21.64 | 21.65 | 14,322 | -0.19(-0.89%) |
Sep 03, 2014 | 21.82 | 21.88 | 21.79 | 21.84 | 11,378 | +0.34(+1.60%) |