Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.76 | 22.93 | 22.58 | 22.73 | 174,869 | -0.05(-0.23%) |
Nov 26, 2014 | 22.47 | 22.78 | 22.78 | 22.78 | 194,171 | +0.40(+1.81%) |
Nov 25, 2014 | 22.54 | 22.54 | 22.07 | 22.38 | 446,276 | -0.13(-0.60%) |
Nov 24, 2014 | 22.55 | 22.55 | 22.19 | 22.51 | 347,479 | -0.03(-0.14%) |
Nov 21, 2014 | 22.55 | 22.70 | 22.10 | 22.54 | 563,457 | +0.32(+1.43%) |
Nov 20, 2014 | 22.00 | 22.37 | 21.98 | 22.22 | 274,924 | +0.05(+0.23%) |
Nov 19, 2014 | 22.26 | 22.41 | 21.96 | 22.17 | 423,268 | -0.18(-0.83%) |
Nov 18, 2014 | 22.76 | 22.85 | 22.23 | 22.36 | 552,852 | -0.41(-1.82%) |
Nov 17, 2014 | 22.77 | 23.07 | 22.63 | 22.77 | 513,114 | +0.02(+0.08%) |
Nov 14, 2014 | 22.57 | 22.78 | 22.35 | 22.75 | 327,943 | +0.13(+0.59%) |
Nov 13, 2014 | 22.33 | 23.01 | 22.28 | 22.62 | 1,318,576 | +0.41(+1.83%) |
Nov 12, 2014 | 21.77 | 22.35 | 21.62 | 22.21 | 896,465 | +0.29(+1.33%) |
Nov 11, 2014 | 21.23 | 21.98 | 20.86 | 21.92 | 624,322 | +0.76(+3.58%) |
Nov 10, 2014 | 20.76 | 21.18 | 20.59 | 21.16 | 446,156 | +0.29(+1.40%) |
Nov 07, 2014 | 20.81 | 21.07 | 19.54 | 20.87 | 1,019,674 | -0.01(-0.03%) |
Nov 06, 2014 | 20.85 | 20.97 | 20.57 | 20.88 | 507,053 | +0.02(+0.09%) |
Nov 05, 2014 | 21.07 | 21.20 | 20.81 | 20.86 | 293,427 | -0.13(-0.61%) |
Nov 04, 2014 | 21.15 | 21.43 | 20.95 | 20.98 | 327,415 | -0.29(-1.38%) |
Nov 03, 2014 | 21.54 | 21.72 | 21.13 | 21.28 | 378,081 | -0.31(-1.44%) |
Oct 31, 2014 | 21.71 | 21.71 | 21.37 | 21.59 | 501,386 | +0.31(+1.43%) |
Oct 30, 2014 | 20.94 | 21.33 | 20.93 | 21.28 | 273,312 | +0.34(+1.61%) |
Oct 29, 2014 | 21.25 | 21.28 | 20.93 | 20.95 | 405,613 | +0.07(+0.34%) |
Oct 28, 2014 | 20.44 | 21.15 | 20.38 | 20.88 | 513,395 | +0.44(+2.15%) |
Oct 27, 2014 | 20.22 | 20.44 | 20.34 | 20.44 | 231,450 | +0.10(+0.50%) |
Oct 24, 2014 | 20.38 | 20.42 | 20.18 | 20.34 | 189,384 | +0.01(+0.03%) |
Oct 23, 2014 | 20.28 | 20.63 | 20.04 | 20.33 | 414,335 | +0.20(+0.98%) |
Oct 22, 2014 | 20.71 | 20.86 | 20.03 | 20.13 | 465,704 | -0.59(-2.85%) |
Oct 21, 2014 | 20.81 | 20.85 | 20.51 | 20.72 | 341,686 | +0.05(+0.25%) |
Oct 20, 2014 | 20.35 | 20.57 | 20.35 | 20.67 | 532,122 | +0.15(+0.71%) |
Oct 17, 2014 | 20.24 | 20.73 | 20.02 | 20.53 | 795,466 | +0.54(+2.71%) |
Oct 16, 2014 | 19.29 | 20.08 | 19.29 | 19.99 | 983,114 | +0.41(+2.08%) |
Oct 15, 2014 | 19.08 | 19.67 | 18.93 | 19.58 | 907,807 | +0.30(+1.55%) |
Oct 14, 2014 | 19.04 | 19.55 | 18.89 | 19.28 | 609,492 | +0.35(+1.85%) |
Oct 13, 2014 | 19.06 | 19.31 | 18.92 | 18.93 | 521,080 | -0.10(-0.50%) |
Oct 10, 2014 | 19.21 | 19.46 | 18.99 | 19.03 | 560,168 | -0.31(-1.58%) |
Oct 09, 2014 | 19.71 | 19.85 | 19.31 | 19.33 | 574,626 | -0.46(-2.31%) |
Oct 08, 2014 | 19.88 | 20.50 | 19.44 | 19.79 | 625,724 | +0.34(+1.77%) |
Oct 07, 2014 | 19.48 | 19.59 | 19.22 | 19.45 | 1,054,983 | -0.18(-0.94%) |
Oct 06, 2014 | 20.64 | 20.64 | 19.61 | 19.63 | 1,489,058 | -1.03(-4.99%) |
Oct 03, 2014 | 20.77 | 20.90 | 20.56 | 20.66 | 446,772 | +0.06(+0.31%) |
Oct 02, 2014 | 20.89 | 21.11 | 20.16 | 20.60 | 1,335,001 | -0.32(-1.55%) |
Oct 01, 2014 | 21.40 | 21.59 | 20.90 | 20.92 | 814,691 | -0.46(-2.14%) |
Sep 30, 2014 | 21.89 | 22.00 | 21.37 | 21.38 | 1,019,866 | -0.40(-1.84%) |
Sep 29, 2014 | 21.26 | 21.79 | 21.26 | 21.78 | 529,319 | +0.40(+1.87%) |
Sep 26, 2014 | 21.18 | 21.39 | 20.80 | 21.38 | 431,983 | +0.27(+1.30%) |
Sep 25, 2014 | 21.24 | 21.28 | 21.04 | 21.11 | 387,741 | -0.20(-0.93%) |
Sep 24, 2014 | 21.43 | 21.43 | 21.13 | 21.30 | 515,700 | -0.03(-0.15%) |
Sep 23, 2014 | 21.56 | 21.63 | 21.30 | 21.33 | 587,940 | -0.24(-1.09%) |
Sep 22, 2014 | 21.75 | 21.80 | 21.40 | 21.57 | 360,317 | -0.26(-1.19%) |
Sep 19, 2014 | 21.81 | 21.94 | 21.64 | 21.83 | 679,289 | +0.05(+0.23%) |
Sep 18, 2014 | 21.67 | 22.21 | 21.19 | 21.78 | 774,524 | +0.54(+2.55%) |
Sep 17, 2014 | 21.35 | 21.44 | 21.18 | 21.24 | 212,784 | -0.15(-0.68%) |
Sep 16, 2014 | 21.02 | 21.48 | 21.00 | 21.39 | 313,201 | +0.33(+1.57%) |
Sep 15, 2014 | 21.24 | 21.24 | 20.99 | 21.05 | 325,211 | -0.24(-1.13%) |
Sep 12, 2014 | 21.65 | 21.65 | 21.17 | 21.30 | 878,918 | -0.31(-1.41%) |
Sep 11, 2014 | 21.60 | 21.82 | 21.56 | 21.60 | 523,633 | -0.11(-0.50%) |
Sep 10, 2014 | 21.63 | 21.80 | 21.46 | 21.71 | 302,586 | +0.05(+0.24%) |
Sep 09, 2014 | 21.71 | 21.81 | 21.50 | 21.66 | 403,907 | -0.13(-0.58%) |
Sep 08, 2014 | 21.70 | 21.91 | 21.48 | 21.79 | 478,696 | +0.10(+0.44%) |
Sep 05, 2014 | 21.66 | 21.88 | 21.59 | 21.69 | 464,229 | -0.03(-0.12%) |
Sep 04, 2014 | 21.78 | 21.82 | 21.64 | 21.72 | 510,136 | -0.07(-0.32%) |
Sep 03, 2014 | 22.19 | 22.26 | 21.71 | 21.79 | 560,200 | -0.28(-1.27%) |