Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.46 | 20.86 | 20.30 | 20.33 | 53,384 | -0.17(-0.83%) |
Nov 26, 2014 | 20.59 | 20.50 | 20.50 | 20.50 | 111,400 | -0.13(-0.63%) |
Nov 25, 2014 | 20.55 | 20.75 | 20.51 | 20.63 | 39,863 | +0.13(+0.63%) |
Nov 24, 2014 | 20.92 | 20.92 | 20.45 | 20.50 | 59,121 | +0.24(+1.18%) |
Nov 21, 2014 | 20.63 | 20.63 | 20.00 | 20.26 | 193,390 | +0.00(+0.00%) |
Nov 20, 2014 | 20.76 | 20.76 | 19.88 | 20.26 | 163,468 | -0.61(-2.92%) |
Nov 19, 2014 | 21.62 | 21.70 | 20.76 | 20.87 | 117,245 | -0.87(-4.00%) |
Nov 18, 2014 | 22.17 | 22.41 | 21.56 | 21.74 | 81,328 | -0.29(-1.32%) |
Nov 17, 2014 | 22.45 | 22.55 | 21.72 | 22.03 | 142,439 | -0.47(-2.09%) |
Nov 14, 2014 | 22.22 | 22.80 | 22.22 | 22.50 | 196,545 | +0.15(+0.67%) |
Nov 13, 2014 | 22.58 | 22.83 | 22.07 | 22.35 | 92,710 | -0.30(-1.32%) |
Nov 12, 2014 | 22.66 | 22.79 | 22.18 | 22.65 | 79,351 | -0.20(-0.88%) |
Nov 11, 2014 | 22.80 | 23.11 | 22.67 | 22.85 | 80,535 | -0.04(-0.17%) |
Nov 10, 2014 | 23.00 | 23.17 | 22.63 | 22.89 | 122,418 | -0.09(-0.39%) |
Nov 07, 2014 | 22.82 | 23.36 | 22.78 | 22.98 | 190,513 | +0.08(+0.35%) |
Nov 06, 2014 | 23.39 | 23.61 | 22.66 | 22.90 | 223,340 | -0.58(-2.47%) |
Nov 05, 2014 | 21.50 | 23.82 | 21.50 | 23.48 | 312,274 | +2.61(+12.51%) |
Nov 04, 2014 | 21.58 | 21.80 | 20.45 | 20.87 | 222,684 | -0.80(-3.69%) |
Nov 03, 2014 | 21.60 | 21.93 | 21.34 | 21.67 | 126,175 | +0.10(+0.46%) |
Oct 31, 2014 | 21.76 | 21.84 | 21.23 | 21.57 | 160,801 | +0.33(+1.55%) |
Oct 30, 2014 | 20.91 | 21.47 | 20.64 | 21.24 | 138,170 | +0.33(+1.58%) |
Oct 29, 2014 | 21.49 | 21.49 | 20.85 | 20.91 | 104,471 | -0.47(-2.20%) |
Oct 28, 2014 | 20.10 | 21.45 | 20.10 | 21.38 | 258,083 | +1.32(+6.58%) |
Oct 27, 2014 | 20.26 | 20.49 | 20.23 | 20.06 | 124,017 | -0.17(-0.84%) |
Oct 24, 2014 | 20.21 | 20.33 | 19.98 | 20.23 | 81,615 | +0.12(+0.60%) |
Oct 23, 2014 | 19.25 | 20.98 | 19.06 | 20.11 | 382,661 | +1.05(+5.51%) |
Oct 22, 2014 | 19.14 | 19.24 | 18.84 | 19.06 | 95,059 | -0.06(-0.31%) |
Oct 21, 2014 | 18.75 | 19.18 | 18.70 | 19.12 | 128,956 | +0.52(+2.80%) |
Oct 20, 2014 | 17.98 | 18.83 | 17.98 | 18.60 | 81,648 | +0.50(+2.76%) |
Oct 17, 2014 | 17.95 | 18.60 | 17.83 | 18.10 | 134,501 | +0.30(+1.69%) |
Oct 16, 2014 | 17.75 | 18.15 | 17.40 | 17.80 | 247,106 | -0.22(-1.22%) |
Oct 15, 2014 | 17.97 | 18.48 | 17.50 | 18.02 | 342,712 | -0.10(-0.55%) |
Oct 14, 2014 | 18.60 | 18.82 | 17.79 | 18.12 | 62,720 | -0.23(-1.25%) |
Oct 13, 2014 | 18.53 | 19.08 | 18.03 | 18.35 | 70,711 | -0.11(-0.60%) |
Oct 10, 2014 | 19.49 | 20.00 | 18.33 | 18.46 | 228,530 | -1.17(-5.96%) |
Oct 09, 2014 | 20.22 | 20.22 | 19.32 | 19.63 | 60,560 | -0.53(-2.63%) |
Oct 08, 2014 | 20.62 | 20.62 | 19.96 | 20.16 | 101,645 | -0.54(-2.61%) |
Oct 07, 2014 | 21.62 | 21.69 | 20.63 | 20.70 | 77,287 | -1.04(-4.78%) |
Oct 06, 2014 | 21.61 | 22.00 | 21.61 | 21.74 | 82,272 | +0.14(+0.65%) |
Oct 03, 2014 | 21.85 | 21.85 | 21.41 | 21.60 | 27,884 | +0.02(+0.09%) |
Oct 02, 2014 | 21.70 | 22.13 | 21.43 | 21.58 | 37,381 | -0.09(-0.42%) |
Oct 01, 2014 | 21.90 | 22.25 | 21.44 | 21.67 | 41,086 | -0.30(-1.37%) |
Sep 30, 2014 | 22.44 | 22.54 | 21.90 | 21.97 | 122,497 | -0.56(-2.49%) |
Sep 29, 2014 | 22.66 | 22.92 | 22.27 | 22.53 | 47,963 | -0.36(-1.57%) |
Sep 26, 2014 | 22.92 | 22.94 | 22.42 | 22.89 | 67,316 | -0.07(-0.30%) |
Sep 25, 2014 | 23.90 | 23.90 | 22.83 | 22.96 | 81,906 | -0.97(-4.05%) |
Sep 24, 2014 | 24.20 | 24.41 | 23.92 | 23.93 | 88,770 | -0.32(-1.32%) |
Sep 23, 2014 | 24.57 | 24.62 | 24.04 | 24.25 | 48,755 | -0.33(-1.34%) |
Sep 22, 2014 | 24.77 | 24.90 | 24.46 | 24.58 | 36,772 | -0.22(-0.89%) |
Sep 19, 2014 | 25.28 | 25.70 | 24.46 | 24.80 | 115,925 | -0.49(-1.94%) |
Sep 18, 2014 | 25.14 | 25.77 | 25.14 | 25.29 | 202,846 | +0.17(+0.68%) |
Sep 17, 2014 | 24.92 | 25.55 | 24.85 | 25.12 | 63,359 | +0.11(+0.44%) |
Sep 16, 2014 | 24.81 | 25.24 | 24.53 | 25.01 | 56,413 | +0.12(+0.48%) |
Sep 15, 2014 | 25.01 | 25.44 | 24.79 | 24.89 | 52,614 | -0.16(-0.64%) |
Sep 12, 2014 | 24.79 | 25.19 | 24.75 | 25.05 | 73,062 | +0.44(+1.79%) |
Sep 11, 2014 | 24.78 | 24.78 | 24.34 | 24.61 | 60,156 | -0.15(-0.61%) |
Sep 10, 2014 | 24.17 | 25.03 | 23.85 | 24.76 | 198,445 | +0.64(+2.65%) |
Sep 09, 2014 | 24.11 | 24.28 | 24.00 | 24.12 | 156,265 | +0.06(+0.25%) |
Sep 08, 2014 | 24.23 | 24.27 | 23.85 | 24.06 | 180,275 | -0.17(-0.70%) |
Sep 05, 2014 | 23.76 | 24.48 | 23.25 | 24.23 | 153,746 | +0.46(+1.94%) |
Sep 04, 2014 | 23.74 | 23.80 | 23.44 | 23.77 | 71,226 | -0.01(-0.04%) |
Sep 03, 2014 | 23.65 | 23.86 | 23.50 | 23.78 | 112,424 | +0.13(+0.55%) |