Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.79 | 19.98 | 19.51 | 19.52 | 10,831 | -0.41(-2.04%) |
Nov 26, 2014 | 19.77 | 19.92 | 19.92 | 19.92 | 12,056 | +0.15(+0.76%) |
Nov 25, 2014 | 19.59 | 19.83 | 19.59 | 19.77 | 3,503 | -0.14(-0.68%) |
Nov 24, 2014 | 19.48 | 19.91 | 19.48 | 19.91 | 10,080 | +0.45(+2.31%) |
Nov 21, 2014 | 19.82 | 19.89 | 19.46 | 19.46 | 6,977 | -0.09(-0.44%) |
Nov 20, 2014 | 19.34 | 19.54 | 19.02 | 19.54 | 9,184 | +0.09(+0.44%) |
Nov 19, 2014 | 20.05 | 20.21 | 19.41 | 19.46 | 17,277 | -0.86(-4.25%) |
Nov 18, 2014 | 19.77 | 20.54 | 19.77 | 20.32 | 14,428 | +0.20(+0.99%) |
Nov 17, 2014 | 20.41 | 20.64 | 20.12 | 20.12 | 15,132 | -0.36(-1.78%) |
Nov 14, 2014 | 20.62 | 20.64 | 20.46 | 20.49 | 17,075 | -0.09(-0.42%) |
Nov 13, 2014 | 20.54 | 20.69 | 20.48 | 20.57 | 15,718 | -0.04(-0.21%) |
Nov 12, 2014 | 20.41 | 20.64 | 20.41 | 20.61 | 31,605 | +0.03(+0.14%) |
Nov 11, 2014 | 20.61 | 20.72 | 20.41 | 20.59 | 15,540 | -0.10(-0.48%) |
Nov 10, 2014 | 20.71 | 20.72 | 20.39 | 20.69 | 19,962 | -0.02(-0.10%) |
Nov 07, 2014 | 20.49 | 20.78 | 20.31 | 20.71 | 16,440 | +0.31(+1.50%) |
Nov 06, 2014 | 20.38 | 20.61 | 20.16 | 20.40 | 21,036 | -0.01(-0.07%) |
Nov 05, 2014 | 20.69 | 20.69 | 20.33 | 20.41 | 13,907 | -0.17(-0.83%) |
Nov 04, 2014 | 20.61 | 20.66 | 20.30 | 20.59 | 17,748 | -0.06(-0.31%) |
Nov 03, 2014 | 20.55 | 20.71 | 20.55 | 20.65 | 31,768 | +0.04(+0.17%) |
Oct 31, 2014 | 20.57 | 20.76 | 20.36 | 20.61 | 54,932 | +0.34(+1.69%) |
Oct 30, 2014 | 20.13 | 20.40 | 20.01 | 20.27 | 33,867 | +0.11(+0.57%) |
Oct 29, 2014 | 19.69 | 20.17 | 19.69 | 20.16 | 22,830 | +0.12(+0.60%) |
Oct 28, 2014 | 19.34 | 20.04 | 19.11 | 20.04 | 29,516 | +0.36(+1.85%) |
Oct 27, 2014 | 19.69 | 19.84 | 19.66 | 19.67 | 13,450 | -0.01(-0.04%) |
Oct 24, 2014 | 19.87 | 19.87 | 19.54 | 19.68 | 11,215 | -0.19(-0.97%) |
Oct 23, 2014 | 19.86 | 20.07 | 19.51 | 19.87 | 20,209 | +0.28(+1.42%) |
Oct 22, 2014 | 19.45 | 20.15 | 19.41 | 19.59 | 21,972 | -0.69(-3.41%) |
Oct 21, 2014 | 20.32 | 20.42 | 19.87 | 20.29 | 18,235 | +0.01(+0.07%) |
Oct 20, 2014 | 19.79 | 20.34 | 19.64 | 20.27 | 35,255 | +0.10(+0.49%) |
Oct 17, 2014 | 20.55 | 20.55 | 19.79 | 20.17 | 37,458 | -0.11(-0.56%) |
Oct 16, 2014 | 19.82 | 20.34 | 19.82 | 20.29 | 24,790 | +0.14(+0.71%) |
Oct 15, 2014 | 20.05 | 20.33 | 18.89 | 20.14 | 63,041 | -0.17(-0.84%) |
Oct 14, 2014 | 20.45 | 20.45 | 20.04 | 20.31 | 26,470 | +0.04(+0.18%) |
Oct 13, 2014 | 19.53 | 20.43 | 19.50 | 20.28 | 28,148 | +0.82(+4.22%) |
Oct 10, 2014 | 19.07 | 19.67 | 19.07 | 19.46 | 13,554 | +0.28(+1.45%) |
Oct 09, 2014 | 19.14 | 19.29 | 19.09 | 19.18 | 24,095 | -0.04(-0.22%) |
Oct 08, 2014 | 18.57 | 19.26 | 18.35 | 19.22 | 22,089 | +0.33(+1.74%) |
Oct 07, 2014 | 19.04 | 19.21 | 18.82 | 18.89 | 24,091 | -0.21(-1.08%) |
Oct 06, 2014 | 19.02 | 19.24 | 18.98 | 19.10 | 12,996 | +0.18(+0.94%) |
Oct 03, 2014 | 18.80 | 19.03 | 18.76 | 18.92 | 22,941 | +0.26(+1.41%) |
Oct 02, 2014 | 18.35 | 18.83 | 18.35 | 18.66 | 29,072 | +0.31(+1.67%) |
Oct 01, 2014 | 18.72 | 18.74 | 18.27 | 18.35 | 17,517 | -0.50(-2.65%) |
Sep 30, 2014 | 18.97 | 18.97 | 18.77 | 18.85 | 55,661 | -0.04(-0.23%) |
Sep 29, 2014 | 18.73 | 18.94 | 18.69 | 18.89 | 22,420 | -0.08(-0.41%) |
Sep 26, 2014 | 18.79 | 18.97 | 18.79 | 18.97 | 14,127 | +0.21(+1.10%) |
Sep 25, 2014 | 19.21 | 19.21 | 18.63 | 18.77 | 17,992 | -0.42(-2.19%) |
Sep 24, 2014 | 19.08 | 19.29 | 18.94 | 19.19 | 13,763 | +0.04(+0.19%) |
Sep 23, 2014 | 19.25 | 19.59 | 19.04 | 19.15 | 21,584 | -0.11(-0.59%) |
Sep 22, 2014 | 19.16 | 19.35 | 19.04 | 19.27 | 35,477 | +0.04(+0.19%) |
Sep 19, 2014 | 18.91 | 19.22 | 18.89 | 19.23 | 56,658 | +0.36(+1.89%) |
Sep 18, 2014 | 18.65 | 19.06 | 18.62 | 18.87 | 30,960 | +0.34(+1.85%) |
Sep 17, 2014 | 18.51 | 18.61 | 18.37 | 18.53 | 44,282 | +0.02(+0.12%) |
Sep 16, 2014 | 17.92 | 18.65 | 17.88 | 18.51 | 47,718 | +0.48(+2.65%) |
Sep 15, 2014 | 18.31 | 18.34 | 18.01 | 18.03 | 29,378 | -0.28(-1.52%) |
Sep 12, 2014 | 18.10 | 18.54 | 18.07 | 18.31 | 54,670 | +0.24(+1.30%) |
Sep 11, 2014 | 17.72 | 18.12 | 17.72 | 18.07 | 14,883 | +0.23(+1.28%) |
Sep 10, 2014 | 17.68 | 17.87 | 17.59 | 17.85 | 25,958 | +0.31(+1.79%) |
Sep 09, 2014 | 17.83 | 17.83 | 17.53 | 17.53 | 32,360 | -0.33(-1.84%) |
Sep 08, 2014 | 17.35 | 17.90 | 17.18 | 17.86 | 32,848 | +0.49(+2.81%) |
Sep 05, 2014 | 17.36 | 17.44 | 17.32 | 17.37 | 27,180 | +0.01(+0.08%) |
Sep 04, 2014 | 17.35 | 17.35 | 17.29 | 17.36 | 13,427 | +0.09(+0.49%) |
Sep 03, 2014 | 17.45 | 17.51 | 17.26 | 17.27 | 15,224 | -0.18(-1.06%) |