Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.44 | 22.72 | 22.44 | 22.58 | 26,554 | +0.17(+0.78%) |
Nov 26, 2014 | 22.31 | 22.41 | 22.41 | 22.41 | 26,822 | +0.10(+0.44%) |
Nov 25, 2014 | 22.34 | 22.34 | 22.19 | 22.31 | 73,432 | +0.01(+0.03%) |
Nov 24, 2014 | 22.53 | 22.53 | 22.29 | 22.30 | 116,157 | -0.18(-0.81%) |
Nov 21, 2014 | 22.54 | 22.54 | 22.31 | 22.48 | 86,753 | +0.09(+0.41%) |
Nov 20, 2014 | 22.39 | 22.46 | 22.31 | 22.39 | 127,849 | -0.04(-0.17%) |
Nov 19, 2014 | 22.45 | 22.48 | 22.33 | 22.43 | 194,926 | -0.04(-0.17%) |
Nov 18, 2014 | 22.41 | 22.56 | 22.38 | 22.47 | 346,160 | +0.08(+0.34%) |
Nov 17, 2014 | 22.12 | 22.41 | 22.09 | 22.39 | 70,453 | +0.26(+1.17%) |
Nov 14, 2014 | 22.28 | 22.62 | 22.09 | 22.13 | 97,321 | -0.08(-0.38%) |
Nov 13, 2014 | 22.51 | 22.54 | 22.18 | 22.22 | 135,990 | -0.22(-0.98%) |
Nov 12, 2014 | 22.78 | 22.78 | 22.34 | 22.44 | 124,496 | -0.37(-1.60%) |
Nov 11, 2014 | 22.89 | 22.90 | 22.73 | 22.80 | 96,488 | -0.09(-0.40%) |
Nov 10, 2014 | 22.79 | 22.92 | 22.69 | 22.89 | 64,882 | +0.11(+0.47%) |
Nov 07, 2014 | 22.63 | 22.79 | 22.57 | 22.79 | 84,414 | +0.25(+1.11%) |
Nov 06, 2014 | 22.92 | 22.92 | 22.41 | 22.53 | 100,943 | -0.38(-1.66%) |
Nov 05, 2014 | 22.46 | 22.92 | 22.46 | 22.92 | 109,374 | +0.50(+2.24%) |
Nov 04, 2014 | 22.59 | 22.65 | 22.35 | 22.41 | 91,838 | -0.16(-0.71%) |
Nov 03, 2014 | 22.44 | 22.63 | 22.44 | 22.57 | 128,250 | +0.16(+0.71%) |
Oct 31, 2014 | 22.55 | 22.76 | 22.28 | 22.41 | 102,852 | +0.01(+0.03%) |
Oct 30, 2014 | 21.99 | 22.41 | 21.99 | 22.41 | 1,884,853 | +0.46(+2.11%) |
Oct 29, 2014 | 22.09 | 22.12 | 21.75 | 21.94 | 115,621 | -0.11(-0.52%) |
Oct 28, 2014 | 21.97 | 22.06 | 21.80 | 22.06 | 73,187 | +0.18(+0.83%) |
Oct 27, 2014 | 21.89 | 21.91 | 21.83 | 21.87 | 61,026 | -0.04(-0.17%) |
Oct 24, 2014 | 21.79 | 21.93 | 21.78 | 21.91 | 35,765 | +0.21(+0.98%) |
Oct 23, 2014 | 21.80 | 21.84 | 21.68 | 21.70 | 35,965 | +0.02(+0.11%) |
Oct 22, 2014 | 21.56 | 21.82 | 21.56 | 21.68 | 170,693 | +0.14(+0.64%) |
Oct 21, 2014 | 21.50 | 21.57 | 21.41 | 21.54 | 50,724 | +0.10(+0.48%) |
Oct 20, 2014 | 21.15 | 21.44 | 21.15 | 21.43 | 158,808 | +0.31(+1.45%) |
Oct 17, 2014 | 21.17 | 21.17 | 20.98 | 21.13 | 25,371 | +0.12(+0.58%) |
Oct 16, 2014 | 20.73 | 21.04 | 20.69 | 21.01 | 35,428 | +0.05(+0.22%) |
Oct 15, 2014 | 21.16 | 21.25 | 20.58 | 20.96 | 79,782 | -0.29(-1.36%) |
Oct 14, 2014 | 21.26 | 21.46 | 21.04 | 21.25 | 41,487 | +0.19(+0.90%) |
Oct 13, 2014 | 21.09 | 21.29 | 21.05 | 21.06 | 33,840 | +0.01(+0.04%) |
Oct 10, 2014 | 21.00 | 21.21 | 21.00 | 21.05 | 49,141 | +0.08(+0.40%) |
Oct 09, 2014 | 21.28 | 21.36 | 20.95 | 20.97 | 38,714 | -0.34(-1.59%) |
Oct 08, 2014 | 20.88 | 21.32 | 20.88 | 21.31 | 34,951 | +0.44(+2.12%) |
Oct 07, 2014 | 20.82 | 21.04 | 20.82 | 20.87 | 24,318 | -0.01(-0.06%) |
Oct 06, 2014 | 21.01 | 21.01 | 20.80 | 20.88 | 43,205 | -0.03(-0.15%) |
Oct 03, 2014 | 20.82 | 20.91 | 20.63 | 20.91 | 23,242 | +0.14(+0.70%) |
Oct 02, 2014 | 20.76 | 20.85 | 20.70 | 20.76 | 30,282 | -0.02(-0.09%) |
Oct 01, 2014 | 20.69 | 20.93 | 20.69 | 20.78 | 70,983 | +0.08(+0.39%) |
Sep 30, 2014 | 20.72 | 20.86 | 20.62 | 20.70 | 12,024 | +0.03(+0.15%) |
Sep 29, 2014 | 20.46 | 20.67 | 20.46 | 20.67 | 17,528 | +0.11(+0.54%) |
Sep 26, 2014 | 20.56 | 20.63 | 20.37 | 20.56 | 41,327 | +0.04(+0.20%) |
Sep 25, 2014 | 20.66 | 20.69 | 20.51 | 20.52 | 49,312 | -0.12(-0.59%) |
Sep 24, 2014 | 20.72 | 20.72 | 20.60 | 20.64 | 47,245 | -0.08(-0.40%) |
Sep 23, 2014 | 20.79 | 20.79 | 20.70 | 20.72 | 13,339 | -0.11(-0.51%) |
Sep 22, 2014 | 20.94 | 20.94 | 20.80 | 20.83 | 23,696 | -0.13(-0.62%) |
Sep 19, 2014 | 20.82 | 20.98 | 20.82 | 20.96 | 29,953 | -0.07(-0.33%) |
Sep 18, 2014 | 21.24 | 21.24 | 20.98 | 21.03 | 21,165 | -0.14(-0.68%) |
Sep 17, 2014 | 21.29 | 21.31 | 21.16 | 21.17 | 20,153 | -0.08(-0.36%) |
Sep 16, 2014 | 20.99 | 21.27 | 20.99 | 21.25 | 12,819 | +0.27(+1.27%) |
Sep 15, 2014 | 20.96 | 21.06 | 20.93 | 20.98 | 49,477 | +0.02(+0.11%) |
Sep 12, 2014 | 21.29 | 21.29 | 20.90 | 20.96 | 25,615 | -0.40(-1.85%) |
Sep 11, 2014 | 21.17 | 21.36 | 21.14 | 21.36 | 23,481 | +0.18(+0.83%) |
Sep 10, 2014 | 21.26 | 21.30 | 21.11 | 21.18 | 18,461 | -0.09(-0.43%) |
Sep 09, 2014 | 21.50 | 21.50 | 21.25 | 21.27 | 21,726 | -0.24(-1.13%) |
Sep 08, 2014 | 21.64 | 21.64 | 21.44 | 21.52 | 23,247 | -0.12(-0.55%) |
Sep 05, 2014 | 21.41 | 21.64 | 21.41 | 21.64 | 26,913 | +0.26(+1.24%) |
Sep 04, 2014 | 21.35 | 21.42 | 21.28 | 21.37 | 35,724 | -0.02(-0.07%) |
Sep 03, 2014 | 21.34 | 21.45 | 21.34 | 21.39 | 306,251 | +0.09(+0.43%) |