Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.70 | 19.70 | 19.64 | 19.68 | 1,329 | -0.07(-0.36%) |
Nov 26, 2014 | 19.68 | 19.75 | 19.75 | 19.75 | 8,854 | +0.16(+0.80%) |
Nov 25, 2014 | 19.60 | 19.69 | 19.58 | 19.60 | 16,041 | +0.03(+0.14%) |
Nov 24, 2014 | 19.58 | 19.68 | 19.54 | 19.57 | 5,396 | +0.03(+0.17%) |
Nov 21, 2014 | 19.62 | 19.66 | 19.54 | 19.54 | 45,630 | +0.16(+0.83%) |
Nov 20, 2014 | 19.37 | 19.40 | 19.34 | 19.38 | 13,780 | -0.07(-0.38%) |
Nov 19, 2014 | 19.52 | 19.54 | 19.42 | 19.45 | 8,295 | -0.16(-0.81%) |
Nov 18, 2014 | 19.56 | 19.61 | 19.50 | 19.61 | 12,898 | +0.11(+0.58%) |
Nov 17, 2014 | 19.52 | 19.57 | 19.48 | 19.50 | 15,641 | -0.18(-0.91%) |
Nov 14, 2014 | 19.50 | 19.70 | 19.45 | 19.68 | 12,560 | +0.23(+1.16%) |
Nov 13, 2014 | 19.57 | 19.57 | 19.45 | 19.45 | 50,864 | +0.01(+0.03%) |
Nov 12, 2014 | 19.37 | 19.48 | 19.37 | 19.44 | 6,903 | -0.02(-0.10%) |
Nov 11, 2014 | 19.41 | 19.54 | 19.34 | 19.46 | 16,777 | +0.09(+0.45%) |
Nov 10, 2014 | 19.46 | 19.47 | 19.38 | 19.38 | 18,745 | +0.07(+0.38%) |
Nov 07, 2014 | 19.27 | 19.33 | 19.26 | 19.30 | 14,292 | +0.03(+0.14%) |
Nov 06, 2014 | 19.44 | 19.44 | 19.27 | 19.28 | 10,189 | -0.21(-1.08%) |
Nov 05, 2014 | 19.52 | 19.53 | 19.48 | 19.49 | 35,292 | -0.04(-0.18%) |
Nov 04, 2014 | 19.55 | 19.65 | 19.45 | 19.52 | 21,518 | -0.10(-0.50%) |
Nov 03, 2014 | 19.63 | 19.63 | 19.50 | 19.62 | 25,732 | +0.02(+0.12%) |
Oct 31, 2014 | 19.58 | 19.67 | 19.58 | 19.60 | 12,716 | +0.15(+0.77%) |
Oct 30, 2014 | 19.34 | 19.54 | 19.34 | 19.45 | 12,089 | +0.11(+0.57%) |
Oct 29, 2014 | 19.51 | 19.52 | 19.34 | 19.34 | 6,459 | -0.14(-0.72%) |
Oct 28, 2014 | 19.42 | 19.52 | 19.41 | 19.48 | 9,154 | +0.21(+1.07%) |
Oct 27, 2014 | 19.14 | 19.27 | 19.28 | 19.27 | 12,037 | -0.01(-0.07%) |
Oct 24, 2014 | 19.19 | 19.34 | 19.19 | 19.28 | 9,241 | +0.12(+0.63%) |
Oct 23, 2014 | 19.12 | 19.12 | 19.12 | 19.16 | 13,899 | +0.10(+0.55%) |
Oct 22, 2014 | 19.10 | 19.20 | 19.01 | 19.06 | 16,258 | -0.13(-0.68%) |
Oct 21, 2014 | 19.13 | 19.22 | 19.12 | 19.19 | 9,403 | +0.25(+1.34%) |
Oct 20, 2014 | 18.78 | 18.95 | 18.74 | 18.94 | 24,479 | +0.13(+0.71%) |
Oct 17, 2014 | 18.84 | 18.91 | 18.77 | 18.80 | 16,488 | +0.19(+1.00%) |
Oct 16, 2014 | 18.42 | 18.76 | 18.42 | 18.62 | 50,905 | +0.01(+0.07%) |
Oct 15, 2014 | 18.60 | 18.67 | 18.30 | 18.60 | 152,581 | -0.05(-0.25%) |
Oct 14, 2014 | 18.70 | 18.84 | 18.65 | 18.65 | 25,704 | -0.03(-0.16%) |
Oct 13, 2014 | 18.81 | 18.86 | 18.68 | 18.68 | 13,648 | +0.06(+0.31%) |
Oct 10, 2014 | 18.82 | 18.82 | 18.61 | 18.62 | 31,814 | -0.17(-0.90%) |
Oct 09, 2014 | 19.04 | 19.04 | 18.78 | 18.79 | 41,275 | -0.26(-1.39%) |
Oct 08, 2014 | 18.76 | 19.08 | 18.69 | 19.06 | 24,548 | +0.32(+1.73%) |
Oct 07, 2014 | 18.83 | 18.86 | 18.73 | 18.73 | 10,868 | -0.17(-0.92%) |
Oct 06, 2014 | 18.90 | 18.93 | 18.82 | 18.91 | 6,094 | +0.17(+0.91%) |
Oct 03, 2014 | 18.79 | 18.79 | 18.66 | 18.73 | 54,453 | +0.02(+0.09%) |
Oct 02, 2014 | 18.76 | 18.80 | 18.52 | 18.72 | 184,712 | -0.02(-0.11%) |
Oct 01, 2014 | 18.81 | 18.85 | 18.73 | 18.74 | 22,419 | -0.13(-0.71%) |
Sep 30, 2014 | 18.88 | 18.92 | 18.80 | 18.87 | 78,887 | -0.03(-0.14%) |
Sep 29, 2014 | 18.87 | 18.93 | 18.87 | 18.90 | 37,013 | -0.35(-1.80%) |
Sep 26, 2014 | 19.21 | 19.31 | 19.17 | 19.24 | 19,149 | +0.16(+0.84%) |
Sep 25, 2014 | 19.29 | 19.31 | 19.08 | 19.08 | 41,396 | -0.35(-1.78%) |
Sep 24, 2014 | 19.34 | 19.46 | 19.32 | 19.43 | 24,827 | +0.11(+0.58%) |
Sep 23, 2014 | 19.34 | 19.43 | 19.32 | 19.32 | 15,704 | -0.06(-0.31%) |
Sep 22, 2014 | 19.49 | 19.53 | 19.35 | 19.38 | 17,712 | -0.16(-0.80%) |
Sep 19, 2014 | 19.66 | 19.67 | 19.50 | 19.54 | 15,085 | -0.14(-0.70%) |
Sep 18, 2014 | 19.67 | 19.71 | 19.67 | 19.67 | 18,120 | -0.09(-0.43%) |
Sep 17, 2014 | 19.76 | 19.76 | 19.68 | 19.76 | 6,578 | -0.03(-0.17%) |
Sep 16, 2014 | 19.65 | 19.85 | 19.62 | 19.79 | 51,242 | +0.05(+0.28%) |
Sep 15, 2014 | 19.82 | 19.82 | 19.69 | 19.74 | 23,014 | -0.17(-0.87%) |
Sep 12, 2014 | 19.97 | 19.97 | 19.88 | 19.91 | 16,115 | -0.12(-0.62%) |
Sep 11, 2014 | 20.00 | 20.04 | 20.00 | 20.03 | 15,815 | -0.09(-0.43%) |
Sep 10, 2014 | 20.11 | 20.12 | 20.03 | 20.12 | 8,251 | -0.05(-0.26%) |
Sep 09, 2014 | 20.21 | 20.21 | 20.13 | 20.17 | 7,866 | -0.14(-0.71%) |
Sep 08, 2014 | 20.37 | 20.49 | 20.25 | 20.32 | 28,533 | -0.28(-1.34%) |
Sep 05, 2014 | 20.56 | 20.61 | 20.47 | 20.60 | 17,686 | +0.13(+0.61%) |
Sep 04, 2014 | 20.61 | 20.61 | 20.47 | 20.47 | 10,993 | -0.11(-0.54%) |
Sep 03, 2014 | 20.62 | 20.62 | 20.55 | 20.58 | 237,038 | +0.26(+1.26%) |