Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.26 | 20.26 | 20.00 | 20.00 | 11,655 | -0.11(-0.56%) |
Nov 26, 2014 | 20.09 | 20.12 | 20.12 | 20.12 | 3,879 | +0.09(+0.43%) |
Nov 25, 2014 | 20.12 | 20.14 | 20.01 | 20.03 | 58,633 | +0.00(+0.01%) |
Nov 24, 2014 | 19.93 | 20.03 | 19.92 | 20.03 | 7,363 | +0.20(+1.03%) |
Nov 21, 2014 | 20.15 | 20.15 | 19.74 | 19.83 | 64,632 | +0.11(+0.55%) |
Nov 20, 2014 | 19.70 | 19.73 | 19.70 | 19.72 | 8,478 | +0.09(+0.48%) |
Nov 19, 2014 | 19.61 | 19.68 | 19.51 | 19.62 | 14,554 | -0.21(-1.08%) |
Nov 18, 2014 | 19.82 | 19.85 | 19.79 | 19.84 | 12,389 | +0.16(+0.82%) |
Nov 17, 2014 | 19.79 | 19.85 | 19.65 | 19.68 | 28,304 | -0.17(-0.84%) |
Nov 14, 2014 | 19.85 | 19.88 | 19.82 | 19.84 | 21,209 | -0.02(-0.10%) |
Nov 13, 2014 | 20.06 | 20.06 | 19.85 | 19.86 | 10,534 | -0.18(-0.91%) |
Nov 12, 2014 | 19.86 | 20.04 | 19.86 | 20.04 | 60,732 | +0.11(+0.57%) |
Nov 11, 2014 | 19.91 | 19.96 | 19.88 | 19.93 | 511,133 | +0.09(+0.43%) |
Nov 10, 2014 | 19.83 | 19.92 | 19.81 | 19.84 | 7,681 | +0.08(+0.41%) |
Nov 07, 2014 | 19.75 | 19.79 | 19.70 | 19.76 | 38,694 | +0.01(+0.03%) |
Nov 06, 2014 | 19.75 | 19.76 | 19.63 | 19.76 | 16,860 | +0.05(+0.26%) |
Nov 05, 2014 | 19.84 | 19.97 | 19.69 | 19.71 | 7,229 | +0.07(+0.36%) |
Nov 04, 2014 | 19.76 | 19.76 | 19.61 | 19.64 | 8,068 | -0.10(-0.52%) |
Nov 03, 2014 | 19.87 | 19.93 | 19.71 | 19.74 | 15,383 | -0.09(-0.46%) |
Oct 31, 2014 | 19.79 | 19.83 | 19.76 | 19.83 | 2,902 | +0.25(+1.29%) |
Oct 30, 2014 | 19.27 | 19.58 | 19.27 | 19.58 | 9,980 | +0.16(+0.85%) |
Oct 29, 2014 | 19.40 | 19.43 | 19.26 | 19.41 | 29,553 | -0.01(-0.07%) |
Oct 28, 2014 | 18.97 | 19.43 | 18.97 | 19.43 | 13,997 | +0.60(+3.16%) |
Oct 27, 2014 | 18.81 | 18.84 | 18.81 | 18.83 | 3,710 | -0.02(-0.11%) |
Oct 24, 2014 | 18.82 | 18.85 | 18.80 | 18.85 | 4,979 | +0.03(+0.15%) |
Oct 23, 2014 | 18.68 | 18.95 | 18.68 | 18.82 | 11,838 | +0.27(+1.47%) |
Oct 22, 2014 | 18.83 | 18.88 | 18.55 | 18.55 | 28,202 | -0.22(-1.16%) |
Oct 21, 2014 | 18.56 | 18.77 | 18.56 | 18.77 | 138,381 | +0.30(+1.60%) |
Oct 20, 2014 | 18.39 | 18.47 | 18.37 | 18.47 | 15,139 | +0.17(+0.93%) |
Oct 17, 2014 | 18.53 | 18.53 | 18.24 | 18.30 | 46,653 | -0.05(-0.26%) |
Oct 16, 2014 | 17.99 | 18.44 | 17.91 | 18.35 | 67,739 | +0.45(+2.50%) |
Oct 15, 2014 | 17.71 | 17.99 | 17.65 | 17.90 | 101,302 | -0.00(-0.02%) |
Oct 14, 2014 | 17.99 | 18.09 | 17.82 | 17.91 | 33,898 | +0.17(+0.95%) |
Oct 13, 2014 | 17.85 | 18.02 | 17.71 | 17.74 | 34,508 | -0.21(-1.14%) |
Oct 10, 2014 | 18.01 | 18.10 | 17.86 | 17.94 | 18,007 | -0.11(-0.61%) |
Oct 09, 2014 | 18.53 | 18.53 | 18.05 | 18.05 | 20,119 | -0.36(-1.96%) |
Oct 08, 2014 | 18.16 | 18.45 | 18.09 | 18.41 | 7,592 | +0.26(+1.44%) |
Oct 07, 2014 | 18.39 | 18.41 | 18.15 | 18.15 | 12,343 | -0.42(-2.25%) |
Oct 06, 2014 | 18.71 | 18.71 | 18.52 | 18.57 | 15,012 | -0.10(-0.51%) |
Oct 03, 2014 | 18.77 | 18.82 | 18.42 | 18.67 | 21,851 | +0.19(+1.01%) |
Oct 02, 2014 | 18.30 | 18.54 | 18.27 | 18.48 | 25,846 | +0.15(+0.81%) |
Oct 01, 2014 | 18.43 | 18.50 | 18.28 | 18.33 | 30,456 | -0.29(-1.54%) |
Sep 30, 2014 | 18.74 | 18.74 | 18.60 | 18.62 | 20,828 | -0.15(-0.82%) |
Sep 29, 2014 | 18.65 | 18.77 | 18.65 | 18.77 | 2,260 | -0.09(-0.50%) |
Sep 26, 2014 | 18.75 | 18.86 | 18.75 | 18.86 | 2,969 | +0.17(+0.91%) |
Sep 25, 2014 | 18.98 | 18.98 | 18.69 | 18.69 | 623,076 | -0.32(-1.69%) |
Sep 24, 2014 | 18.81 | 19.01 | 18.81 | 19.01 | 52,772 | +0.12(+0.64%) |
Sep 23, 2014 | 19.07 | 19.07 | 18.89 | 18.89 | 6,993 | -0.16(-0.86%) |
Sep 22, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 2,863 | -0.24(-1.26%) |
Sep 19, 2014 | 19.42 | 19.43 | 19.30 | 19.30 | 1,039,202 | -0.20(-1.04%) |
Sep 18, 2014 | 19.54 | 19.56 | 19.50 | 19.50 | 4,645 | -0.01(-0.06%) |
Sep 17, 2014 | 19.41 | 19.52 | 19.41 | 19.51 | 92,042 | +0.11(+0.59%) |
Sep 16, 2014 | 19.27 | 19.40 | 19.27 | 19.40 | 4,524 | -0.09(-0.47%) |
Sep 15, 2014 | 19.49 | 19.49 | 19.49 | 19.49 | 1,878 | -0.10(-0.51%) |
Sep 12, 2014 | 19.67 | 19.61 | 19.59 | 19.59 | 2,462 | -0.02(-0.10%) |
Sep 11, 2014 | 19.61 | 19.61 | 19.61 | 19.61 | 1,245 | -0.02(-0.10%) |
Sep 10, 2014 | 19.50 | 19.63 | 19.48 | 19.63 | 12,697 | +0.04(+0.22%) |
Sep 09, 2014 | 19.64 | 19.64 | 19.59 | 19.59 | 2,925 | -0.14(-0.69%) |
Sep 08, 2014 | 19.68 | 19.72 | 19.68 | 19.72 | 4,266 | +0.05(+0.24%) |
Sep 05, 2014 | 19.63 | 19.68 | 19.63 | 19.68 | 6,070 | -0.17(-0.86%) |
Sep 04, 2014 | 19.85 | 19.85 | 19.85 | 19.85 | 3,155 | +0.02(+0.09%) |
Sep 03, 2014 | 19.83 | 19.83 | 19.83 | 19.83 | 866 | -0.05(-0.24%) |