Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.35 | 18.44 | 18.26 | 18.26 | 22,408 | -0.16(-0.85%) |
Nov 26, 2014 | 18.32 | 18.42 | 18.42 | 18.42 | 42,900 | +0.05(+0.28%) |
Nov 25, 2014 | 18.73 | 18.74 | 18.25 | 18.37 | 111,863 | -0.37(-1.97%) |
Nov 24, 2014 | 18.73 | 18.83 | 18.72 | 18.74 | 41,332 | -0.02(-0.11%) |
Nov 21, 2014 | 18.75 | 18.79 | 18.72 | 18.76 | 35,177 | +0.05(+0.24%) |
Nov 20, 2014 | 18.57 | 18.73 | 18.57 | 18.71 | 37,637 | +0.07(+0.40%) |
Nov 19, 2014 | 18.53 | 18.69 | 18.53 | 18.64 | 25,046 | +0.00(+0.00%) |
Nov 18, 2014 | 18.81 | 18.83 | 18.59 | 18.64 | 55,192 | -0.14(-0.75%) |
Nov 17, 2014 | 18.91 | 18.99 | 18.72 | 18.78 | 59,450 | -0.17(-0.90%) |
Nov 14, 2014 | 18.76 | 19.00 | 18.76 | 18.95 | 87,419 | +0.08(+0.42%) |
Nov 13, 2014 | 19.11 | 19.12 | 18.86 | 18.87 | 72,073 | -0.34(-1.77%) |
Nov 12, 2014 | 19.16 | 19.26 | 19.11 | 19.21 | 22,146 | +0.09(+0.47%) |
Nov 11, 2014 | 19.23 | 19.23 | 19.11 | 19.12 | 41,418 | -0.09(-0.47%) |
Nov 10, 2014 | 19.53 | 19.53 | 19.03 | 19.21 | 94,865 | -0.24(-1.26%) |
Nov 07, 2014 | 19.31 | 19.55 | 19.31 | 19.45 | 41,402 | +0.09(+0.49%) |
Nov 06, 2014 | 19.50 | 19.64 | 19.36 | 19.36 | 79,804 | -0.22(-1.12%) |
Nov 05, 2014 | 19.69 | 19.69 | 19.20 | 19.58 | 242,376 | -0.66(-3.26%) |
Nov 04, 2014 | 20.16 | 20.35 | 20.01 | 20.24 | 37,467 | +0.05(+0.25%) |
Nov 03, 2014 | 20.30 | 20.39 | 20.08 | 20.19 | 28,193 | -0.11(-0.54%) |
Oct 31, 2014 | 20.30 | 20.47 | 20.17 | 20.30 | 17,296 | +0.06(+0.30%) |
Oct 30, 2014 | 20.51 | 20.51 | 20.17 | 20.24 | 18,992 | -0.31(-1.51%) |
Oct 29, 2014 | 20.34 | 20.55 | 20.34 | 20.55 | 25,772 | +0.10(+0.49%) |
Oct 28, 2014 | 20.25 | 20.45 | 20.10 | 20.45 | 11,140 | +0.20(+0.99%) |
Oct 27, 2014 | 20.24 | 20.33 | 20.33 | 20.25 | 23,492 | -0.08(-0.39%) |
Oct 24, 2014 | 20.39 | 20.39 | 20.10 | 20.33 | 10,773 | -0.02(-0.10%) |
Oct 23, 2014 | 20.40 | 20.56 | 20.27 | 20.35 | 27,760 | +0.00(+0.00%) |
Oct 22, 2014 | 20.51 | 20.53 | 20.02 | 20.35 | 31,268 | -0.09(-0.44%) |
Oct 21, 2014 | 20.42 | 20.54 | 20.14 | 20.44 | 25,609 | +0.10(+0.49%) |
Oct 20, 2014 | 20.14 | 20.34 | 20.06 | 20.34 | 14,272 | +0.19(+0.94%) |
Oct 17, 2014 | 20.00 | 20.45 | 19.79 | 20.15 | 67,625 | +0.15(+0.75%) |
Oct 16, 2014 | 19.56 | 20.00 | 19.36 | 20.00 | 34,487 | +0.30(+1.52%) |
Oct 15, 2014 | 19.75 | 19.75 | 19.22 | 19.70 | 47,601 | -0.11(-0.56%) |
Oct 14, 2014 | 20.07 | 20.07 | 19.64 | 19.81 | 41,456 | -0.21(-1.05%) |
Oct 13, 2014 | 20.40 | 20.40 | 19.89 | 20.02 | 45,915 | -0.49(-2.39%) |
Oct 10, 2014 | 20.55 | 20.56 | 20.30 | 20.51 | 20,944 | +0.01(+0.05%) |
Oct 09, 2014 | 20.63 | 20.68 | 20.39 | 20.50 | 17,655 | -0.30(-1.44%) |
Oct 08, 2014 | 20.57 | 20.80 | 20.35 | 20.80 | 41,986 | +0.22(+1.07%) |
Oct 07, 2014 | 20.46 | 20.60 | 20.28 | 20.58 | 31,053 | +0.22(+1.08%) |
Oct 06, 2014 | 20.25 | 20.56 | 20.18 | 20.36 | 20,844 | +0.16(+0.79%) |
Oct 03, 2014 | 20.05 | 20.20 | 20.05 | 20.20 | 16,492 | +0.11(+0.55%) |
Oct 02, 2014 | 20.16 | 20.16 | 19.84 | 20.09 | 24,214 | +0.01(+0.05%) |
Oct 01, 2014 | 19.80 | 20.08 | 19.80 | 20.08 | 24,614 | +0.29(+1.47%) |
Sep 30, 2014 | 19.69 | 19.81 | 19.65 | 19.79 | 30,750 | +0.10(+0.51%) |
Sep 29, 2014 | 19.65 | 19.87 | 19.59 | 19.69 | 38,264 | -0.21(-1.06%) |
Sep 26, 2014 | 19.86 | 19.95 | 19.83 | 19.90 | 16,834 | +0.00(+0.00%) |
Sep 25, 2014 | 19.92 | 19.99 | 19.86 | 19.90 | 16,526 | -0.05(-0.25%) |
Sep 24, 2014 | 20.00 | 20.01 | 19.93 | 19.95 | 22,969 | -0.02(-0.10%) |
Sep 23, 2014 | 20.00 | 20.05 | 19.92 | 19.97 | 32,741 | -0.01(-0.05%) |
Sep 22, 2014 | 20.06 | 20.21 | 19.91 | 19.98 | 61,182 | -0.10(-0.50%) |
Sep 19, 2014 | 20.15 | 20.23 | 20.05 | 20.08 | 21,294 | -0.07(-0.35%) |
Sep 18, 2014 | 20.36 | 20.39 | 20.15 | 20.15 | 27,567 | -0.10(-0.49%) |
Sep 17, 2014 | 20.28 | 20.34 | 20.21 | 20.25 | 33,866 | +0.02(+0.10%) |
Sep 16, 2014 | 20.10 | 20.23 | 19.97 | 20.23 | 31,331 | +0.19(+0.95%) |
Sep 15, 2014 | 20.45 | 20.45 | 19.96 | 20.04 | 47,893 | -0.46(-2.24%) |
Sep 12, 2014 | 20.67 | 20.67 | 20.50 | 20.50 | 41,754 | -0.04(-0.19%) |
Sep 11, 2014 | 20.60 | 20.66 | 20.54 | 20.54 | 45,454 | +0.02(+0.10%) |
Sep 10, 2014 | 20.62 | 20.74 | 20.51 | 20.52 | 35,459 | -0.02(-0.10%) |
Sep 09, 2014 | 20.52 | 20.62 | 20.51 | 20.54 | 22,762 | +0.02(+0.10%) |
Sep 08, 2014 | 20.51 | 20.71 | 20.50 | 20.52 | 43,916 | -0.18(-0.87%) |
Sep 05, 2014 | 20.50 | 20.70 | 20.50 | 20.70 | 41,559 | +0.19(+0.93%) |
Sep 04, 2014 | 20.61 | 20.67 | 20.51 | 20.51 | 33,318 | -0.11(-0.53%) |
Sep 03, 2014 | 20.61 | 20.70 | 20.60 | 20.62 | 11,501 | +0.02(+0.11%) |