Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.08 | 20.08 | 20.00 | 20.00 | 5,581 | -0.15(-0.74%) |
Nov 27, 2014 | 20.15 | 20.15 | 20.15 | 20.15 | 3,130 | -0.09(-0.44%) |
Nov 26, 2014 | 19.94 | 20.24 | 19.94 | 20.24 | 400 | -0.31(-1.51%) |
Nov 25, 2014 | 20.29 | 20.55 | 20.29 | 20.55 | 1,365 | +0.40(+1.99%) |
Nov 24, 2014 | 20.20 | 20.28 | 20.02 | 20.15 | 1,398 | +0.08(+0.40%) |
Nov 21, 2014 | 20.05 | 20.30 | 20.04 | 20.07 | 5,207 | +0.00(+0.00%) |
Nov 20, 2014 | 20.12 | 20.12 | 20.05 | 20.07 | 4,246 | -0.06(-0.30%) |
Nov 19, 2014 | 20.13 | 20.13 | 20.05 | 20.13 | 2,214 | +0.07(+0.35%) |
Nov 18, 2014 | 20.14 | 20.15 | 20.06 | 20.06 | 915 | -0.08(-0.40%) |
Nov 17, 2014 | 20.10 | 20.14 | 20.10 | 20.14 | 1,710 | +0.09(+0.45%) |
Nov 14, 2014 | 20.01 | 20.06 | 20.01 | 20.05 | 1,467 | -0.10(-0.50%) |
Nov 13, 2014 | 20.10 | 20.19 | 20.08 | 20.15 | 2,817 | +0.25(+1.26%) |
Nov 11, 2014 | 19.90 | 19.90 | 19.90 | 18 | +0.09(+0.45%) | |
Nov 10, 2014 | 20.12 | 20.12 | 19.81 | 19.81 | 4,997 | -0.14(-0.70%) |
Nov 07, 2014 | 19.85 | 20.00 | 19.85 | 19.95 | 6,086 | +0.36(+1.84%) |
Nov 06, 2014 | 20.00 | 20.00 | 19.59 | 19.59 | 2,197 | -0.41(-2.05%) |
Nov 05, 2014 | 20.16 | 20.19 | 19.90 | 20.00 | 3,538 | +0.00(+0.00%) |
Nov 04, 2014 | 20.00 | 20.15 | 20.00 | 20.00 | 8,700 | -0.02(-0.10%) |
Nov 03, 2014 | 19.93 | 20.39 | 19.75 | 20.02 | 8,325 | -0.01(-0.05%) |
Oct 31, 2014 | 19.49 | 20.17 | 19.49 | 20.03 | 12,589 | +0.68(+3.51%) |
Oct 30, 2014 | 19.22 | 19.38 | 19.22 | 19.35 | 8,900 | +0.13(+0.68%) |
Oct 29, 2014 | 19.15 | 19.48 | 19.15 | 19.22 | 9,982 | +0.07(+0.37%) |
Oct 28, 2014 | 19.09 | 19.15 | 19.05 | 19.15 | 9,413 | -0.06(-0.31%) |
Oct 27, 2014 | 19.37 | 19.37 | 19.05 | 19.21 | 8,230 | -0.09(-0.47%) |
Oct 24, 2014 | 19.10 | 19.30 | 19.10 | 19.30 | 1,250 | -0.05(-0.26%) |
Oct 23, 2014 | 19.29 | 19.45 | 19.28 | 19.35 | 2,893 | +0.07(+0.36%) |
Oct 22, 2014 | 19.28 | 19.28 | 5,347 | -0.20(-1.03%) | ||
Oct 21, 2014 | 19.33 | 19.48 | 19.33 | 19.48 | 1,325 | +0.24(+1.25%) |
Oct 20, 2014 | 18.89 | 19.25 | 18.85 | 19.24 | 5,902 | +0.47(+2.50%) |
Oct 17, 2014 | 18.54 | 18.89 | 18.54 | 18.77 | 5,335 | +0.47(+2.57%) |
Oct 16, 2014 | 17.95 | 18.30 | 17.90 | 18.30 | 14,293 | +0.10(+0.55%) |
Oct 15, 2014 | 18.40 | 18.40 | 18.00 | 18.20 | 14,000 | -0.17(-0.93%) |
Oct 14, 2014 | 18.51 | 18.58 | 18.35 | 18.37 | 3,806 | -0.43(-2.29%) |
Oct 10, 2014 | 18.80 | 18.80 | 18.80 | 0 | -0.21(-1.10%) | |
Oct 09, 2014 | 19.30 | 19.30 | 19.01 | 19.01 | 3,280 | -0.34(-1.76%) |
Oct 08, 2014 | 19.58 | 19.59 | 19.19 | 19.35 | 10,902 | -0.21(-1.07%) |
Oct 07, 2014 | 19.74 | 19.75 | 19.56 | 19.56 | 606 | -0.23(-1.16%) |
Oct 03, 2014 | 19.79 | 19.79 | 19.79 | 0 | +0.21(+1.07%) | |
Oct 02, 2014 | 19.70 | 19.70 | 19.46 | 19.58 | 3,856 | -0.22(-1.11%) |
Oct 01, 2014 | 19.77 | 19.80 | 19.72 | 19.80 | 409 | -0.10(-0.50%) |
Sep 30, 2014 | 19.45 | 19.90 | 19.45 | 19.90 | 1,538 | +0.08(+0.40%) |
Sep 29, 2014 | 19.77 | 19.82 | 19.57 | 19.82 | 2,732 | -0.10(-0.50%) |
Sep 26, 2014 | 20.00 | 20.05 | 19.92 | 19.92 | 1,250 | +0.03(+0.15%) |
Sep 25, 2014 | 20.40 | 20.40 | 19.81 | 19.89 | 5,601 | -0.61(-2.98%) |
Sep 24, 2014 | 20.42 | 20.65 | 20.29 | 20.50 | 3,335 | +0.05(+0.24%) |
Sep 23, 2014 | 20.55 | 20.65 | 20.45 | 20.45 | 14,824 | -0.12(-0.58%) |
Sep 22, 2014 | 20.60 | 20.81 | 20.50 | 20.57 | 29,601 | -0.03(-0.15%) |
Sep 19, 2014 | 20.65 | 20.77 | 20.60 | 20.60 | 11,339 | -0.05(-0.24%) |
Sep 18, 2014 | 20.60 | 20.65 | 20.60 | 20.65 | 2,176 | +0.05(+0.24%) |
Sep 17, 2014 | 20.60 | 20.60 | 20.60 | 20.60 | 2,054 | +0.00(+0.00%) |
Sep 16, 2014 | 20.50 | 20.65 | 20.50 | 20.60 | 2,697 | +0.00(+0.00%) |
Sep 15, 2014 | 20.75 | 21.00 | 20.50 | 20.60 | 22,619 | -0.10(-0.48%) |
Sep 12, 2014 | 20.66 | 20.70 | 20.66 | 20.70 | 868 | -0.02(-0.10%) |
Sep 11, 2014 | 20.75 | 20.82 | 20.72 | 20.72 | 1,835 | +0.03(+0.14%) |
Sep 10, 2014 | 20.82 | 20.82 | 20.66 | 20.69 | 3,586 | +0.00(+0.00%) |
Sep 09, 2014 | 20.75 | 20.80 | 20.69 | 20.69 | 2,100 | -0.02(-0.10%) |
Sep 08, 2014 | 20.72 | 20.84 | 20.65 | 20.71 | 6,752 | -0.14(-0.67%) |
Sep 05, 2014 | 20.79 | 20.85 | 20.62 | 20.85 | 3,015 | +0.10(+0.48%) |
Sep 03, 2014 | 20.75 | 20.75 | 20.75 | 1,702 | +0.09(+0.44%) |