Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.90 | 20.92 | 20.83 | 20.86 | 245,241 | -0.03(-0.12%) |
Nov 26, 2014 | 20.87 | 20.89 | 20.89 | 20.89 | 696,842 | +0.03(+0.14%) |
Nov 25, 2014 | 20.92 | 20.92 | 20.81 | 20.86 | 730,861 | -0.01(-0.04%) |
Nov 24, 2014 | 20.86 | 20.87 | 20.82 | 20.86 | 1,636,253 | +0.07(+0.35%) |
Nov 21, 2014 | 20.93 | 20.93 | 20.73 | 20.79 | 1,077,435 | +0.11(+0.51%) |
Nov 20, 2014 | 20.56 | 20.70 | 20.55 | 20.69 | 699,296 | +0.05(+0.22%) |
Nov 19, 2014 | 20.67 | 20.67 | 20.56 | 20.64 | 871,830 | -0.04(-0.18%) |
Nov 18, 2014 | 20.58 | 20.72 | 20.57 | 20.68 | 670,829 | +0.12(+0.59%) |
Nov 17, 2014 | 20.51 | 20.58 | 20.49 | 20.56 | 665,725 | +0.00(+0.02%) |
Nov 14, 2014 | 20.54 | 20.57 | 20.51 | 20.55 | 609,351 | +0.02(+0.11%) |
Nov 13, 2014 | 20.54 | 20.61 | 20.45 | 20.53 | 1,669,339 | -0.00(-0.01%) |
Nov 12, 2014 | 20.48 | 20.55 | 20.46 | 20.53 | 1,001,951 | +0.00(+0.00%) |
Nov 11, 2014 | 20.54 | 20.55 | 20.49 | 20.53 | 508,583 | +0.02(+0.08%) |
Nov 10, 2014 | 20.49 | 20.53 | 20.44 | 20.51 | 652,435 | +0.06(+0.31%) |
Nov 07, 2014 | 20.45 | 20.48 | 20.39 | 20.45 | 673,734 | +0.01(+0.06%) |
Nov 06, 2014 | 20.37 | 20.45 | 20.30 | 20.44 | 666,334 | +0.08(+0.39%) |
Nov 05, 2014 | 20.39 | 20.39 | 20.27 | 20.36 | 736,649 | +0.12(+0.58%) |
Nov 04, 2014 | 20.27 | 20.28 | 20.13 | 20.24 | 817,612 | -0.07(-0.33%) |
Nov 03, 2014 | 20.33 | 20.38 | 20.27 | 20.31 | 884,942 | +0.02(+0.10%) |
Oct 31, 2014 | 20.32 | 20.32 | 20.21 | 20.29 | 1,196,015 | +0.23(+1.14%) |
Oct 30, 2014 | 19.87 | 20.11 | 19.86 | 20.06 | 692,052 | +0.12(+0.61%) |
Oct 29, 2014 | 20.00 | 20.00 | 19.81 | 19.94 | 1,464,708 | -0.04(-0.21%) |
Oct 28, 2014 | 19.81 | 19.98 | 19.80 | 19.98 | 771,443 | +0.23(+1.17%) |
Oct 27, 2014 | 19.71 | 19.78 | 19.78 | 19.75 | 619,366 | -0.03(-0.15%) |
Oct 24, 2014 | 19.66 | 19.78 | 19.59 | 19.78 | 2,690,768 | +0.14(+0.73%) |
Oct 23, 2014 | 19.59 | 19.75 | 19.56 | 19.63 | 1,283,489 | +0.23(+1.20%) |
Oct 22, 2014 | 19.58 | 19.62 | 19.39 | 19.40 | 1,273,032 | -0.14(-0.71%) |
Oct 21, 2014 | 19.31 | 19.55 | 19.29 | 19.54 | 1,444,357 | +0.38(+2.00%) |
Oct 20, 2014 | 18.95 | 19.16 | 18.93 | 19.16 | 1,200,278 | +0.18(+0.96%) |
Oct 17, 2014 | 18.97 | 19.10 | 18.89 | 18.98 | 1,357,891 | +0.23(+1.24%) |
Oct 16, 2014 | 18.43 | 18.87 | 18.38 | 18.74 | 1,725,560 | +0.01(+0.07%) |
Oct 15, 2014 | 18.62 | 18.79 | 18.30 | 18.73 | 2,471,136 | -0.14(-0.74%) |
Oct 14, 2014 | 18.94 | 19.07 | 18.80 | 18.87 | 3,292,388 | +0.05(+0.27%) |
Oct 13, 2014 | 19.14 | 19.20 | 18.81 | 18.82 | 1,529,223 | -0.33(-1.74%) |
Oct 10, 2014 | 19.37 | 19.46 | 19.15 | 19.15 | 1,604,072 | -0.23(-1.20%) |
Oct 09, 2014 | 19.74 | 19.76 | 19.37 | 19.38 | 1,023,848 | -0.40(-2.00%) |
Oct 08, 2014 | 19.46 | 19.79 | 19.34 | 19.78 | 1,289,573 | +0.33(+1.69%) |
Oct 07, 2014 | 19.66 | 19.69 | 19.45 | 19.45 | 634,987 | -0.30(-1.49%) |
Oct 06, 2014 | 19.86 | 19.88 | 19.69 | 19.75 | 740,864 | -0.03(-0.15%) |
Oct 03, 2014 | 19.69 | 19.81 | 19.63 | 19.78 | 749,817 | +0.21(+1.08%) |
Oct 02, 2014 | 19.54 | 19.62 | 19.35 | 19.57 | 1,176,627 | +0.01(+0.04%) |
Oct 01, 2014 | 19.78 | 19.81 | 19.51 | 19.56 | 2,673,643 | -0.26(-1.32%) |
Sep 30, 2014 | 19.92 | 19.95 | 19.78 | 19.82 | 855,029 | -0.07(-0.36%) |
Sep 29, 2014 | 19.79 | 19.92 | 19.74 | 19.89 | 811,279 | -0.04(-0.19%) |
Sep 26, 2014 | 19.80 | 19.96 | 19.78 | 19.93 | 586,362 | +0.16(+0.79%) |
Sep 25, 2014 | 20.04 | 20.04 | 19.76 | 19.77 | 852,762 | -0.32(-1.57%) |
Sep 24, 2014 | 19.96 | 20.10 | 19.89 | 20.09 | 1,147,591 | +0.15(+0.76%) |
Sep 23, 2014 | 19.99 | 20.05 | 19.93 | 19.94 | 531,006 | -0.11(-0.55%) |
Sep 22, 2014 | 20.18 | 20.18 | 20.01 | 20.05 | 635,577 | -0.18(-0.87%) |
Sep 19, 2014 | 20.32 | 20.33 | 20.18 | 20.22 | 585,596 | -0.01(-0.06%) |
Sep 18, 2014 | 20.21 | 20.24 | 20.17 | 20.24 | 897,613 | +0.10(+0.48%) |
Sep 17, 2014 | 20.16 | 20.23 | 20.05 | 20.14 | 462,926 | +0.03(+0.13%) |
Sep 16, 2014 | 19.91 | 20.14 | 19.91 | 20.11 | 450,014 | +0.15(+0.77%) |
Sep 15, 2014 | 20.00 | 20.00 | 19.92 | 19.96 | 777,658 | -0.03(-0.15%) |
Sep 12, 2014 | 20.11 | 20.11 | 19.94 | 19.99 | 415,168 | -0.13(-0.64%) |
Sep 11, 2014 | 20.01 | 20.12 | 20.00 | 20.12 | 840,277 | +0.03(+0.15%) |
Sep 10, 2014 | 20.03 | 20.10 | 19.96 | 20.09 | 883,048 | +0.07(+0.34%) |
Sep 09, 2014 | 20.13 | 20.14 | 19.98 | 20.02 | 586,608 | -0.13(-0.65%) |
Sep 08, 2014 | 20.18 | 20.21 | 20.08 | 20.15 | 658,741 | -0.05(-0.27%) |
Sep 05, 2014 | 20.10 | 20.21 | 20.03 | 20.21 | 407,283 | +0.10(+0.48%) |
Sep 04, 2014 | 20.17 | 20.24 | 20.05 | 20.11 | 898,640 | -0.03(-0.15%) |
Sep 03, 2014 | 20.23 | 20.23 | 20.11 | 20.14 | 391,694 | -0.01(-0.06%) |