Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.59 | 21.59 | 21.50 | 21.52 | 21,452 | -0.04(-0.19%) |
Nov 26, 2014 | 21.58 | 21.56 | 21.56 | 21.56 | 22,658 | +0.06(+0.26%) |
Nov 25, 2014 | 21.58 | 21.58 | 21.45 | 21.50 | 441,207 | +0.00(+0.00%) |
Nov 24, 2014 | 21.56 | 21.56 | 21.45 | 21.50 | 68,173 | +0.07(+0.34%) |
Nov 21, 2014 | 21.55 | 21.58 | 21.39 | 21.43 | 45,903 | +0.12(+0.57%) |
Nov 20, 2014 | 21.27 | 21.32 | 21.21 | 21.31 | 59,086 | +0.02(+0.11%) |
Nov 19, 2014 | 21.32 | 21.32 | 21.19 | 21.28 | 37,503 | +0.02(+0.11%) |
Nov 18, 2014 | 21.22 | 21.30 | 21.15 | 21.26 | 67,820 | +0.09(+0.42%) |
Nov 17, 2014 | 21.15 | 21.17 | 21.10 | 21.17 | 43,866 | +0.03(+0.15%) |
Nov 14, 2014 | 21.21 | 21.21 | 21.09 | 21.14 | 37,275 | -0.02(-0.08%) |
Nov 13, 2014 | 21.22 | 21.23 | 21.07 | 21.15 | 41,151 | +0.01(+0.04%) |
Nov 12, 2014 | 21.12 | 21.15 | 21.07 | 21.15 | 32,501 | +0.01(+0.04%) |
Nov 11, 2014 | 21.20 | 21.20 | 21.10 | 21.14 | 17,715 | +0.00(+0.00%) |
Nov 10, 2014 | 21.07 | 21.15 | 21.03 | 21.14 | 81,809 | +0.10(+0.46%) |
Nov 07, 2014 | 21.06 | 21.06 | 20.97 | 21.04 | 50,884 | +0.02(+0.12%) |
Nov 06, 2014 | 21.02 | 21.03 | 20.87 | 21.02 | 120,198 | +0.03(+0.15%) |
Nov 05, 2014 | 21.00 | 21.00 | 20.85 | 20.98 | 128,110 | +0.16(+0.78%) |
Nov 04, 2014 | 20.89 | 20.89 | 20.73 | 20.82 | 29,671 | +0.02(+0.08%) |
Nov 03, 2014 | 20.99 | 20.99 | 20.80 | 20.80 | 63,981 | -0.10(-0.47%) |
Oct 31, 2014 | 20.98 | 20.99 | 20.76 | 20.90 | 45,605 | +0.24(+1.18%) |
Oct 30, 2014 | 20.54 | 20.79 | 20.51 | 20.66 | 46,506 | +0.11(+0.55%) |
Oct 29, 2014 | 20.64 | 20.64 | 20.42 | 20.55 | 49,290 | +0.00(+0.00%) |
Oct 28, 2014 | 20.50 | 20.57 | 20.42 | 20.55 | 71,970 | +0.19(+0.96%) |
Oct 27, 2014 | 21.07 | 20.37 | 20.37 | 20.35 | 36,433 | -0.02(-0.12%) |
Oct 24, 2014 | 20.31 | 20.37 | 20.20 | 20.37 | 40,782 | +0.18(+0.88%) |
Oct 23, 2014 | 20.23 | 20.31 | 20.18 | 20.20 | 129,756 | +0.22(+1.12%) |
Oct 22, 2014 | 20.10 | 20.18 | 19.97 | 19.97 | 27,663 | -0.10(-0.51%) |
Oct 21, 2014 | 19.91 | 20.07 | 19.86 | 20.07 | 83,815 | +0.28(+1.44%) |
Oct 20, 2014 | 19.57 | 19.80 | 19.57 | 19.79 | 82,669 | +0.11(+0.58%) |
Oct 17, 2014 | 19.58 | 19.72 | 19.54 | 19.68 | 69,929 | +0.27(+1.38%) |
Oct 16, 2014 | 19.41 | 19.51 | 19.09 | 19.41 | 45,564 | -0.01(-0.04%) |
Oct 15, 2014 | 19.41 | 19.46 | 19.06 | 19.42 | 148,787 | -0.15(-0.79%) |
Oct 14, 2014 | 19.61 | 19.71 | 19.52 | 19.57 | 52,894 | +0.06(+0.33%) |
Oct 13, 2014 | 19.83 | 19.85 | 19.50 | 19.51 | 38,132 | -0.29(-1.48%) |
Oct 10, 2014 | 20.01 | 20.05 | 19.80 | 19.80 | 71,680 | -0.16(-0.81%) |
Oct 09, 2014 | 20.33 | 20.49 | 19.95 | 19.96 | 64,102 | -0.39(-1.91%) |
Oct 08, 2014 | 19.98 | 20.35 | 19.96 | 20.35 | 38,667 | +0.35(+1.75%) |
Oct 07, 2014 | 20.24 | 20.24 | 19.99 | 20.00 | 22,814 | -0.28(-1.36%) |
Oct 06, 2014 | 20.36 | 20.38 | 20.21 | 20.28 | 35,442 | -0.03(-0.16%) |
Oct 03, 2014 | 20.15 | 20.32 | 20.12 | 20.31 | 33,489 | +0.25(+1.25%) |
Oct 02, 2014 | 20.02 | 20.11 | 19.85 | 20.06 | 63,151 | -0.02(-0.08%) |
Oct 01, 2014 | 20.29 | 20.29 | 20.04 | 20.07 | 51,732 | -0.24(-1.16%) |
Sep 30, 2014 | 20.40 | 20.40 | 20.28 | 20.31 | 27,915 | -0.06(-0.28%) |
Sep 29, 2014 | 20.33 | 20.38 | 20.23 | 20.37 | 49,196 | -0.05(-0.24%) |
Sep 26, 2014 | 20.28 | 20.44 | 20.26 | 20.42 | 22,414 | +0.15(+0.76%) |
Sep 25, 2014 | 20.53 | 20.53 | 20.25 | 20.26 | 145,360 | -0.28(-1.38%) |
Sep 24, 2014 | 20.38 | 20.56 | 20.37 | 20.55 | 42,857 | +0.02(+0.12%) |
Sep 23, 2014 | 20.64 | 20.65 | 20.52 | 20.52 | 34,215 | -0.14(-0.67%) |
Sep 22, 2014 | 20.80 | 20.80 | 20.63 | 20.66 | 32,236 | -0.16(-0.78%) |
Sep 19, 2014 | 20.85 | 20.89 | 20.79 | 20.82 | 25,311 | +0.00(+0.00%) |
Sep 18, 2014 | 20.76 | 20.82 | 20.76 | 20.82 | 21,449 | +0.09(+0.43%) |
Sep 17, 2014 | 20.73 | 20.77 | 20.68 | 20.73 | 33,480 | +0.02(+0.12%) |
Sep 16, 2014 | 20.58 | 20.75 | 20.55 | 20.71 | 33,674 | +0.14(+0.67%) |
Sep 15, 2014 | 20.56 | 20.59 | 20.51 | 20.57 | 91,589 | +0.02(+0.12%) |
Sep 12, 2014 | 20.67 | 20.67 | 20.50 | 20.55 | 19,034 | -0.12(-0.59%) |
Sep 11, 2014 | 20.63 | 20.67 | 20.55 | 20.67 | 16,088 | +0.02(+0.08%) |
Sep 10, 2014 | 20.59 | 20.66 | 20.55 | 20.65 | 265,205 | +0.05(+0.24%) |
Sep 09, 2014 | 20.63 | 20.69 | 20.59 | 20.60 | 53,433 | -0.08(-0.39%) |
Sep 08, 2014 | 20.76 | 20.76 | 20.64 | 20.68 | 19,978 | -0.03(-0.16%) |
Sep 05, 2014 | 20.64 | 20.74 | 20.63 | 20.72 | 14,077 | +0.07(+0.35%) |
Sep 04, 2014 | 20.61 | 20.67 | 20.61 | 20.64 | 54,302 | +0.04(+0.20%) |
Sep 03, 2014 | 20.63 | 20.70 | 20.60 | 20.60 | 112,440 | +0.00(+0.00%) |