Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.75 | 18.80 | 18.54 | 18.54 | 29,274 | -0.24(-1.28%) |
Nov 26, 2014 | 18.78 | 18.78 | 18.78 | 0 | -0.11(-0.58%) | |
Nov 25, 2014 | 18.83 | 18.97 | 18.83 | 18.89 | 178,988 | -0.17(-0.89%) |
Nov 24, 2014 | 19.16 | 19.16 | 19.03 | 19.06 | 51,102 | -0.01(-0.05%) |
Nov 21, 2014 | 18.91 | 19.22 | 18.91 | 19.07 | 99,738 | +0.09(+0.45%) |
Nov 20, 2014 | 18.93 | 19.03 | 18.82 | 18.98 | 67,555 | -0.17(-0.89%) |
Nov 19, 2014 | 19.28 | 19.28 | 19.08 | 19.16 | 48,950 | -0.34(-1.74%) |
Nov 18, 2014 | 19.65 | 19.65 | 19.27 | 19.50 | 90,208 | +0.19(+0.98%) |
Nov 17, 2014 | 19.33 | 19.45 | 19.30 | 43,752 | -0.15(-0.77%) | |
Nov 14, 2014 | 19.41 | 19.50 | 19.41 | 19.45 | 119,021 | -0.16(-0.79%) |
Nov 13, 2014 | 19.41 | 19.80 | 19.41 | 19.61 | 50,097 | +0.31(+1.61%) |
Nov 12, 2014 | 19.24 | 19.30 | 19.18 | 19.30 | 41,366 | +0.05(+0.23%) |
Nov 11, 2014 | 19.24 | 19.26 | 19.16 | 19.25 | 57,574 | +0.45(+2.37%) |
Nov 10, 2014 | 18.60 | 18.84 | 18.60 | 18.81 | 72,028 | +0.21(+1.13%) |
Nov 07, 2014 | 18.54 | 18.64 | 18.53 | 18.60 | 56,841 | -0.11(-0.59%) |
Nov 06, 2014 | 18.76 | 18.76 | 18.68 | 18.71 | 61,362 | -0.45(-2.37%) |
Nov 05, 2014 | 19.02 | 19.22 | 19.02 | 19.16 | 103,798 | +0.15(+0.82%) |
Nov 04, 2014 | 18.88 | 19.06 | 18.88 | 19.01 | 45,813 | -60.45(-76.08%) |
Nov 03, 2014 | 79.02 | 79.46 | 78.46 | 79.46 | 29,982 | +0.75(+0.95%) |
Oct 31, 2014 | 76.30 | 79.04 | 76.30 | 78.71 | 14,565 | +2.51(+3.29%) |
Oct 30, 2014 | 75.73 | 76.55 | 75.71 | 76.20 | 16,453 | +0.15(+0.20%) |
Oct 29, 2014 | 76.54 | 76.58 | 75.87 | 76.05 | 14,925 | +1.04(+1.39%) |
Oct 28, 2014 | 74.80 | 75.05 | 74.63 | 75.01 | 12,851 | +1.11(+1.50%) |
Oct 27, 2014 | 73.66 | 73.65 | 73.65 | 73.90 | 14,130 | +0.25(+0.34%) |
Oct 24, 2014 | 73.31 | 73.66 | 73.18 | 73.65 | 15,910 | -0.18(-0.24%) |
Oct 23, 2014 | 73.67 | 74.09 | 73.67 | 73.83 | 37,088 | +0.35(+0.48%) |
Oct 22, 2014 | 73.91 | 74.05 | 73.48 | 73.48 | 184,259 | -0.10(-0.14%) |
Oct 21, 2014 | 73.26 | 73.59 | 73.26 | 73.58 | 11,839 | -0.72(-0.97%) |
Oct 20, 2014 | 73.55 | 74.42 | 73.46 | 74.30 | 16,798 | +1.60(+2.20%) |
Oct 17, 2014 | 72.18 | 73.28 | 71.82 | 72.70 | 42,353 | -0.17(-0.24%) |
Oct 16, 2014 | 72.53 | 73.31 | 72.40 | 72.88 | 20,602 | -0.64(-0.88%) |
Oct 15, 2014 | 73.59 | 73.92 | 72.87 | 73.52 | 22,878 | -0.26(-0.35%) |
Oct 14, 2014 | 74.02 | 74.29 | 73.65 | 73.78 | 14,079 | +0.17(+0.22%) |
Oct 13, 2014 | 75.25 | 75.25 | 73.61 | 73.61 | 17,493 | -0.86(-1.15%) |
Oct 10, 2014 | 75.35 | 75.35 | 74.23 | 74.47 | 19,231 | -0.99(-1.31%) |
Oct 09, 2014 | 76.25 | 76.26 | 75.45 | 75.46 | 18,878 | -1.20(-1.57%) |
Oct 08, 2014 | 75.32 | 76.75 | 75.32 | 76.66 | 14,135 | +1.10(+1.46%) |
Oct 07, 2014 | 76.00 | 76.00 | 75.52 | 75.56 | 26,778 | -0.19(-0.25%) |
Oct 06, 2014 | 75.45 | 75.75 | 75.38 | 75.75 | 14,462 | -0.30(-0.39%) |
Oct 03, 2014 | 75.70 | 76.29 | 75.68 | 76.05 | 22,186 | -0.40(-0.52%) |
Oct 02, 2014 | 76.30 | 76.48 | 75.30 | 76.45 | 25,552 | -0.47(-0.61%) |
Oct 01, 2014 | 77.21 | 77.25 | 76.83 | 76.92 | 14,246 | -0.72(-0.93%) |
Sep 30, 2014 | 77.88 | 77.88 | 77.35 | 77.64 | 21,243 | +0.69(+0.90%) |
Sep 29, 2014 | 76.81 | 77.16 | 76.77 | 76.95 | 37,992 | -0.37(-0.48%) |
Sep 26, 2014 | 77.13 | 77.48 | 77.07 | 77.32 | 13,134 | +0.39(+0.51%) |
Sep 25, 2014 | 77.00 | 77.82 | 76.79 | 76.93 | 16,264 | +0.65(+0.85%) |
Sep 24, 2014 | 75.91 | 76.43 | 75.81 | 76.28 | 17,287 | +0.49(+0.65%) |
Sep 23, 2014 | 75.79 | 76.06 | 75.63 | 75.79 | 25,663 | -0.20(-0.26%) |
Sep 22, 2014 | 76.00 | 76.05 | 75.89 | 75.99 | 16,615 | +0.37(+0.49%) |
Sep 19, 2014 | 75.49 | 75.69 | 75.45 | 75.62 | 17,916 | -0.61(-0.80%) |
Sep 18, 2014 | 75.90 | 76.30 | 75.85 | 76.23 | 44,816 | +1.05(+1.40%) |
Sep 17, 2014 | 75.74 | 75.74 | 75.03 | 75.18 | 23,328 | -1.09(-1.43%) |
Sep 16, 2014 | 75.92 | 76.58 | 75.85 | 76.27 | 39,305 | +1.02(+1.36%) |
Sep 15, 2014 | 75.41 | 75.47 | 75.18 | 75.25 | 145,403 | -0.19(-0.25%) |
Sep 12, 2014 | 75.52 | 75.78 | 75.24 | 75.44 | 14,402 | -0.03(-0.05%) |
Sep 11, 2014 | 75.43 | 75.55 | 75.31 | 75.47 | 12,085 | -1.91(-2.46%) |
Sep 10, 2014 | 77.00 | 77.39 | 77.00 | 77.38 | 6,450 | +0.83(+1.08%) |
Sep 09, 2014 | 76.65 | 76.69 | 76.48 | 76.55 | 9,194 | -1.47(-1.88%) |
Sep 08, 2014 | 78.39 | 78.39 | 78.02 | 78.02 | 9,383 | -0.48(-0.61%) |
Sep 05, 2014 | 78.49 | 78.72 | 78.32 | 78.50 | 34,980 | -0.93(-1.17%) |
Sep 04, 2014 | 79.23 | 79.64 | 79.12 | 79.43 | 9,495 | -0.66(-0.82%) |
Sep 03, 2014 | 80.28 | 80.49 | 80.00 | 80.09 | 11,109 | -0.58(-0.72%) |