Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.15 | 22.28 | 22.10 | 22.22 | 60,698 | +0.04(+0.18%) |
Nov 26, 2014 | 21.95 | 22.18 | 22.18 | 22.18 | 212,400 | +0.23(+1.05%) |
Nov 25, 2014 | 21.82 | 21.95 | 21.79 | 21.95 | 82,924 | +0.08(+0.37%) |
Nov 24, 2014 | 21.80 | 21.88 | 21.70 | 21.87 | 131,766 | +0.20(+0.92%) |
Nov 21, 2014 | 21.85 | 21.94 | 21.52 | 21.67 | 240,484 | -0.01(-0.05%) |
Nov 20, 2014 | 21.56 | 21.70 | 21.49 | 21.68 | 142,383 | +0.11(+0.51%) |
Nov 19, 2014 | 21.77 | 21.77 | 21.51 | 21.57 | 204,548 | -0.18(-0.83%) |
Nov 18, 2014 | 21.73 | 21.82 | 21.58 | 21.75 | 104,435 | +0.00(+0.00%) |
Nov 17, 2014 | 21.62 | 21.75 | 21.51 | 21.75 | 235,302 | +0.25(+1.16%) |
Nov 14, 2014 | 21.43 | 21.72 | 21.43 | 21.50 | 186,802 | +0.02(+0.09%) |
Nov 13, 2014 | 21.38 | 21.60 | 21.33 | 21.48 | 204,711 | +0.08(+0.37%) |
Nov 12, 2014 | 21.29 | 21.46 | 21.16 | 21.40 | 112,462 | +0.09(+0.43%) |
Nov 11, 2014 | 21.20 | 21.32 | 21.07 | 21.31 | 92,648 | +0.11(+0.51%) |
Nov 10, 2014 | 21.11 | 21.30 | 21.03 | 21.20 | 99,124 | +0.03(+0.14%) |
Nov 07, 2014 | 20.97 | 21.22 | 20.89 | 21.17 | 266,746 | +0.19(+0.91%) |
Nov 06, 2014 | 21.02 | 21.20 | 20.97 | 20.98 | 168,200 | -0.04(-0.19%) |
Nov 05, 2014 | 20.87 | 21.05 | 20.75 | 21.02 | 154,239 | +0.23(+1.11%) |
Nov 04, 2014 | 21.08 | 21.12 | 20.63 | 20.79 | 141,567 | -0.22(-1.05%) |
Nov 03, 2014 | 21.18 | 21.23 | 20.95 | 21.01 | 202,839 | -0.08(-0.38%) |
Oct 31, 2014 | 21.04 | 21.12 | 20.90 | 21.09 | 169,598 | +0.22(+1.05%) |
Oct 30, 2014 | 20.58 | 22.32 | 20.57 | 20.87 | 92,384 | +0.25(+1.21%) |
Oct 29, 2014 | 21.12 | 21.12 | 20.37 | 20.62 | 412,630 | -0.41(-1.95%) |
Oct 28, 2014 | 20.80 | 21.10 | 20.76 | 21.03 | 168,812 | +0.18(+0.86%) |
Oct 27, 2014 | 20.79 | 20.89 | 20.76 | 20.85 | 189,092 | +0.09(+0.43%) |
Oct 24, 2014 | 20.64 | 20.80 | 20.51 | 20.76 | 136,159 | +0.09(+0.44%) |
Oct 23, 2014 | 20.98 | 20.98 | 20.61 | 20.67 | 188,492 | -0.05(-0.24%) |
Oct 22, 2014 | 20.86 | 21.12 | 20.72 | 20.72 | 250,357 | -0.14(-0.67%) |
Oct 21, 2014 | 20.66 | 20.96 | 20.51 | 20.86 | 201,533 | +0.36(+1.76%) |
Oct 20, 2014 | 20.37 | 20.50 | 20.23 | 20.50 | 163,433 | +0.20(+0.99%) |
Oct 17, 2014 | 20.33 | 20.45 | 20.16 | 20.30 | 187,523 | +0.10(+0.50%) |
Oct 16, 2014 | 20.03 | 20.32 | 19.80 | 20.20 | 220,227 | +0.04(+0.20%) |
Oct 15, 2014 | 20.46 | 20.55 | 19.73 | 20.16 | 656,790 | -0.20(-0.98%) |
Oct 14, 2014 | 20.29 | 20.50 | 20.18 | 20.36 | 212,182 | +0.13(+0.64%) |
Oct 13, 2014 | 20.15 | 20.48 | 20.15 | 20.23 | 268,475 | +0.11(+0.55%) |
Oct 10, 2014 | 20.38 | 20.58 | 20.10 | 20.12 | 180,184 | -0.15(-0.74%) |
Oct 09, 2014 | 20.43 | 20.75 | 20.22 | 20.27 | 305,012 | -0.13(-0.64%) |
Oct 08, 2014 | 19.98 | 20.42 | 19.80 | 20.40 | 428,113 | -0.39(-1.88%) |
Oct 07, 2014 | 20.66 | 20.96 | 20.47 | 20.79 | 552,831 | +0.12(+0.58%) |
Oct 06, 2014 | 20.41 | 20.76 | 20.41 | 20.67 | 282,036 | +0.26(+1.27%) |
Oct 03, 2014 | 20.24 | 20.43 | 20.22 | 20.41 | 201,676 | +0.18(+0.89%) |
Oct 02, 2014 | 20.53 | 20.53 | 19.94 | 20.23 | 325,255 | -0.28(-1.37%) |
Oct 01, 2014 | 20.12 | 20.62 | 20.12 | 20.51 | 215,403 | +0.45(+2.24%) |
Sep 30, 2014 | 20.81 | 20.82 | 20.03 | 20.06 | 371,947 | -0.67(-3.23%) |
Sep 29, 2014 | 20.82 | 20.82 | 20.60 | 20.73 | 158,309 | -0.17(-0.81%) |
Sep 26, 2014 | 20.94 | 20.94 | 20.36 | 20.90 | 251,965 | +0.08(+0.38%) |
Sep 25, 2014 | 20.75 | 20.86 | 20.60 | 20.82 | 173,090 | +0.11(+0.53%) |
Sep 24, 2014 | 20.72 | 20.89 | 20.68 | 20.71 | 220,554 | -0.10(-0.48%) |
Sep 23, 2014 | 20.92 | 20.92 | 20.69 | 20.81 | 211,124 | -0.12(-0.57%) |
Sep 22, 2014 | 21.30 | 21.37 | 20.93 | 20.93 | 187,217 | -0.33(-1.55%) |
Sep 19, 2014 | 21.15 | 21.29 | 21.00 | 21.26 | 263,502 | +0.22(+1.05%) |
Sep 18, 2014 | 21.46 | 21.49 | 21.00 | 21.04 | 457,895 | -0.47(-2.18%) |
Sep 17, 2014 | 21.55 | 21.79 | 21.39 | 21.51 | 299,310 | -0.02(-0.09%) |
Sep 16, 2014 | 21.36 | 21.61 | 21.03 | 21.53 | 371,601 | +0.23(+1.08%) |
Sep 15, 2014 | 21.49 | 21.60 | 21.25 | 21.30 | 372,938 | -0.22(-1.02%) |
Sep 12, 2014 | 22.34 | 22.35 | 21.46 | 21.52 | 616,906 | -0.87(-3.89%) |
Sep 11, 2014 | 22.33 | 22.45 | 22.22 | 22.39 | 161,557 | +0.04(+0.18%) |
Sep 10, 2014 | 22.62 | 22.62 | 22.27 | 22.35 | 186,776 | -0.33(-1.46%) |
Sep 09, 2014 | 22.80 | 22.90 | 22.62 | 22.68 | 82,466 | -0.14(-0.61%) |
Sep 08, 2014 | 22.94 | 22.95 | 22.81 | 22.82 | 84,888 | -0.11(-0.48%) |
Sep 05, 2014 | 22.60 | 23.83 | 22.60 | 22.93 | 254,025 | +0.30(+1.33%) |
Sep 04, 2014 | 22.93 | 22.93 | 22.61 | 22.63 | 202,007 | -0.25(-1.09%) |
Sep 03, 2014 | 22.84 | 22.99 | 22.81 | 22.88 | 112,146 | +0.12(+0.53%) |