Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.94 | 21.39 | 20.68 | 20.70 | 59,144 | -0.30(-1.45%) |
Nov 26, 2014 | 20.98 | 21.01 | 21.01 | 21.01 | 132,376 | +0.02(+0.08%) |
Nov 25, 2014 | 21.17 | 21.34 | 20.94 | 20.99 | 122,566 | -0.12(-0.59%) |
Nov 24, 2014 | 20.84 | 21.21 | 20.69 | 21.12 | 162,277 | +0.31(+1.47%) |
Nov 21, 2014 | 21.07 | 21.22 | 20.69 | 20.81 | 184,533 | -0.01(-0.04%) |
Nov 20, 2014 | 20.61 | 20.91 | 20.61 | 20.82 | 111,322 | +0.08(+0.40%) |
Nov 19, 2014 | 20.92 | 22.34 | 20.69 | 20.74 | 159,388 | -0.23(-1.10%) |
Nov 18, 2014 | 20.91 | 21.10 | 20.89 | 20.97 | 242,584 | +0.13(+0.63%) |
Nov 17, 2014 | 21.10 | 21.29 | 20.83 | 20.83 | 143,516 | -0.30(-1.44%) |
Nov 14, 2014 | 21.29 | 21.35 | 21.07 | 21.14 | 229,624 | -0.14(-0.66%) |
Nov 13, 2014 | 21.34 | 21.46 | 21.10 | 21.28 | 127,713 | +0.02(+0.08%) |
Nov 12, 2014 | 21.12 | 21.30 | 21.03 | 21.26 | 143,745 | +0.09(+0.43%) |
Nov 11, 2014 | 21.21 | 21.27 | 21.05 | 21.17 | 122,780 | -0.05(-0.23%) |
Nov 10, 2014 | 21.10 | 21.43 | 21.07 | 21.22 | 440,493 | +0.14(+0.66%) |
Nov 07, 2014 | 21.16 | 21.16 | 20.91 | 21.08 | 232,076 | -0.10(-0.47%) |
Nov 06, 2014 | 21.23 | 21.39 | 21.10 | 21.18 | 150,720 | -0.01(-0.04%) |
Nov 05, 2014 | 20.60 | 21.48 | 20.55 | 21.19 | 280,014 | -0.44(-2.02%) |
Nov 04, 2014 | 21.77 | 21.90 | 21.40 | 21.63 | 137,233 | -0.26(-1.17%) |
Nov 03, 2014 | 21.81 | 22.05 | 21.79 | 21.88 | 163,194 | +0.03(+0.15%) |
Oct 31, 2014 | 21.86 | 21.97 | 21.73 | 21.85 | 231,927 | +0.33(+1.53%) |
Oct 30, 2014 | 21.69 | 21.95 | 21.42 | 21.52 | 230,829 | -0.21(-0.99%) |
Oct 29, 2014 | 21.63 | 21.65 | 21.50 | 21.73 | 148,293 | +0.21(+0.96%) |
Oct 28, 2014 | 20.98 | 21.58 | 20.98 | 21.53 | 198,486 | +0.67(+3.20%) |
Oct 27, 2014 | 20.80 | 20.95 | 20.95 | 20.86 | 201,936 | -0.09(-0.43%) |
Oct 24, 2014 | 21.06 | 21.25 | 20.93 | 20.95 | 125,681 | -0.04(-0.20%) |
Oct 23, 2014 | 21.01 | 21.14 | 20.89 | 20.99 | 194,971 | +0.12(+0.55%) |
Oct 22, 2014 | 21.21 | 21.62 | 20.83 | 20.88 | 162,888 | -0.35(-1.63%) |
Oct 21, 2014 | 21.12 | 21.44 | 19.09 | 21.22 | 207,924 | +0.19(+0.90%) |
Oct 20, 2014 | 20.88 | 21.04 | 20.80 | 21.03 | 212,029 | +0.02(+0.08%) |
Oct 17, 2014 | 21.45 | 21.45 | 20.89 | 21.02 | 327,073 | -0.13(-0.62%) |
Oct 16, 2014 | 20.51 | 21.21 | 20.51 | 21.15 | 698,919 | +0.36(+1.74%) |
Oct 15, 2014 | 20.98 | 21.21 | 20.51 | 20.79 | 360,866 | -0.48(-2.25%) |
Oct 14, 2014 | 21.52 | 21.68 | 21.18 | 21.26 | 181,163 | -0.05(-0.23%) |
Oct 13, 2014 | 21.19 | 21.61 | 20.90 | 21.31 | 129,906 | +0.14(+0.66%) |
Oct 10, 2014 | 21.22 | 21.49 | 21.00 | 21.17 | 169,694 | -0.17(-0.81%) |
Oct 09, 2014 | 21.77 | 21.84 | 21.30 | 21.35 | 141,117 | -0.49(-2.23%) |
Oct 08, 2014 | 21.35 | 21.96 | 21.33 | 21.83 | 145,614 | +0.40(+1.88%) |
Oct 07, 2014 | 21.53 | 21.62 | 21.38 | 21.43 | 149,833 | -0.25(-1.14%) |
Oct 06, 2014 | 21.71 | 21.83 | 21.42 | 21.68 | 111,186 | -0.05(-0.23%) |
Oct 03, 2014 | 21.93 | 22.05 | 21.68 | 21.73 | 108,239 | +0.00(+0.00%) |
Oct 02, 2014 | 21.50 | 22.13 | 21.50 | 21.73 | 152,274 | -0.07(-0.30%) |
Oct 01, 2014 | 21.68 | 21.89 | 21.53 | 21.79 | 208,434 | +0.13(+0.61%) |
Sep 30, 2014 | 21.80 | 21.83 | 21.56 | 21.66 | 624,073 | -0.11(-0.49%) |
Sep 29, 2014 | 21.75 | 21.97 | 21.59 | 21.77 | 146,097 | -0.21(-0.97%) |
Sep 26, 2014 | 21.93 | 22.07 | 21.66 | 21.98 | 103,758 | +0.06(+0.26%) |
Sep 25, 2014 | 22.05 | 22.05 | 21.81 | 21.92 | 157,683 | -0.13(-0.60%) |
Sep 24, 2014 | 22.00 | 22.15 | 21.74 | 22.05 | 127,538 | +0.16(+0.75%) |
Sep 23, 2014 | 22.05 | 22.16 | 21.84 | 21.89 | 153,417 | -0.21(-0.97%) |
Sep 22, 2014 | 22.16 | 22.20 | 22.02 | 22.10 | 164,968 | -0.15(-0.67%) |
Sep 19, 2014 | 22.28 | 22.48 | 22.11 | 22.25 | 281,178 | +0.01(+0.04%) |
Sep 18, 2014 | 22.20 | 22.29 | 22.20 | 22.24 | 82,547 | +0.16(+0.71%) |
Sep 17, 2014 | 21.80 | 22.16 | 21.80 | 22.09 | 250,120 | +0.23(+1.06%) |
Sep 16, 2014 | 21.66 | 22.05 | 21.58 | 21.86 | 110,406 | +0.08(+0.38%) |
Sep 15, 2014 | 21.87 | 21.87 | 21.62 | 21.77 | 135,966 | -0.15(-0.68%) |
Sep 12, 2014 | 22.32 | 22.33 | 21.81 | 21.92 | 124,366 | -0.26(-1.19%) |
Sep 11, 2014 | 22.18 | 22.38 | 22.03 | 22.19 | 230,472 | -0.15(-0.66%) |
Sep 10, 2014 | 22.02 | 22.39 | 21.87 | 22.33 | 161,140 | +0.23(+1.04%) |
Sep 09, 2014 | 22.43 | 22.75 | 22.05 | 22.10 | 158,568 | -0.43(-1.90%) |
Sep 08, 2014 | 22.44 | 22.80 | 22.42 | 22.53 | 150,273 | +0.07(+0.32%) |
Sep 05, 2014 | 22.39 | 22.39 | 22.29 | 22.46 | 107,637 | -0.07(-0.33%) |
Sep 04, 2014 | 22.44 | 22.89 | 22.44 | 22.53 | 151,882 | +0.08(+0.37%) |
Sep 03, 2014 | 22.70 | 22.76 | 22.30 | 22.45 | 234,419 | -0.22(-0.98%) |