Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.05 | 20.12 | 19.95 | 19.97 | 32,052 | -0.31(-1.51%) |
Nov 26, 2014 | 20.24 | 20.28 | 20.28 | 20.28 | 34,941 | +0.07(+0.37%) |
Nov 25, 2014 | 20.26 | 20.26 | 20.17 | 20.20 | 58,331 | -0.06(-0.28%) |
Nov 24, 2014 | 20.26 | 20.30 | 20.21 | 20.26 | 61,388 | +0.13(+0.63%) |
Nov 21, 2014 | 20.09 | 20.16 | 20.00 | 20.13 | 7,176 | +0.28(+1.41%) |
Nov 20, 2014 | 19.84 | 19.90 | 19.84 | 19.85 | 14,888 | -0.05(-0.23%) |
Nov 19, 2014 | 19.83 | 19.95 | 19.81 | 19.90 | 11,842 | +0.09(+0.47%) |
Nov 18, 2014 | 19.62 | 19.84 | 19.62 | 19.81 | 28,132 | +0.31(+1.59%) |
Nov 17, 2014 | 19.51 | 19.53 | 19.47 | 19.50 | 20,784 | -0.01(-0.06%) |
Nov 14, 2014 | 19.40 | 19.55 | 19.32 | 19.51 | 20,680 | +0.03(+0.13%) |
Nov 13, 2014 | 19.60 | 19.60 | 19.40 | 19.48 | 30,898 | -0.16(-0.80%) |
Nov 12, 2014 | 19.67 | 19.71 | 19.59 | 19.64 | 34,067 | -0.13(-0.66%) |
Nov 11, 2014 | 19.76 | 19.77 | 19.60 | 19.77 | 56,846 | -0.01(-0.05%) |
Nov 10, 2014 | 19.86 | 19.87 | 19.76 | 19.78 | 18,335 | +0.08(+0.42%) |
Nov 07, 2014 | 19.57 | 19.69 | 19.57 | 19.69 | 36,871 | +0.04(+0.20%) |
Nov 06, 2014 | 19.89 | 19.89 | 19.64 | 19.66 | 29,319 | -0.25(-1.27%) |
Nov 05, 2014 | 19.92 | 19.94 | 19.82 | 19.91 | 31,476 | +0.01(+0.04%) |
Nov 04, 2014 | 19.88 | 19.94 | 19.75 | 19.90 | 52,715 | +0.02(+0.10%) |
Nov 03, 2014 | 19.95 | 19.95 | 19.83 | 19.88 | 31,677 | -0.12(-0.60%) |
Oct 31, 2014 | 19.95 | 20.03 | 19.87 | 20.00 | 27,713 | +0.02(+0.09%) |
Oct 30, 2014 | 19.73 | 20.04 | 19.72 | 19.98 | 28,824 | +0.20(+1.03%) |
Oct 29, 2014 | 20.07 | 20.10 | 19.70 | 19.78 | 35,201 | -0.36(-1.77%) |
Oct 28, 2014 | 19.98 | 20.15 | 19.98 | 20.13 | 9,529 | +0.33(+1.66%) |
Oct 27, 2014 | 19.74 | 20.14 | 20.14 | 19.81 | 21,213 | -0.33(-1.66%) |
Oct 24, 2014 | 19.98 | 20.14 | 19.98 | 20.14 | 26,797 | +0.23(+1.16%) |
Oct 23, 2014 | 20.02 | 20.05 | 19.91 | 19.91 | 35,908 | +0.06(+0.28%) |
Oct 22, 2014 | 20.11 | 20.15 | 19.85 | 19.85 | 18,507 | -0.36(-1.79%) |
Oct 21, 2014 | 20.05 | 20.21 | 20.05 | 20.21 | 11,467 | +0.09(+0.46%) |
Oct 20, 2014 | 19.95 | 20.14 | 19.94 | 20.12 | 14,208 | +0.01(+0.05%) |
Oct 17, 2014 | 20.10 | 20.21 | 20.01 | 20.11 | 10,455 | +0.38(+1.95%) |
Oct 16, 2014 | 19.60 | 19.91 | 19.47 | 19.73 | 28,700 | -0.38(-1.87%) |
Oct 15, 2014 | 20.04 | 20.20 | 19.67 | 20.10 | 108,747 | -0.22(-1.10%) |
Oct 14, 2014 | 20.43 | 20.47 | 20.27 | 20.33 | 16,270 | -0.04(-0.18%) |
Oct 13, 2014 | 20.48 | 20.54 | 20.36 | 20.36 | 33,390 | +0.23(+1.15%) |
Oct 10, 2014 | 20.42 | 20.46 | 20.13 | 20.13 | 86,504 | -0.35(-1.72%) |
Oct 09, 2014 | 20.86 | 20.86 | 20.46 | 20.48 | 84,958 | -0.57(-2.69%) |
Oct 08, 2014 | 20.87 | 21.06 | 20.62 | 21.05 | 44,948 | +0.35(+1.70%) |
Oct 07, 2014 | 20.78 | 20.92 | 20.70 | 20.70 | 59,886 | -0.26(-1.24%) |
Oct 06, 2014 | 21.00 | 21.03 | 20.82 | 20.96 | 25,104 | +0.27(+1.30%) |
Oct 03, 2014 | 20.76 | 20.77 | 20.54 | 20.69 | 34,695 | -0.06(-0.31%) |
Oct 02, 2014 | 20.84 | 20.84 | 20.57 | 20.75 | 43,045 | -0.07(-0.36%) |
Oct 01, 2014 | 21.01 | 21.02 | 20.73 | 20.83 | 44,030 | -0.24(-1.14%) |
Sep 30, 2014 | 21.09 | 21.15 | 20.94 | 21.07 | 46,844 | -0.07(-0.34%) |
Sep 29, 2014 | 21.17 | 21.22 | 21.00 | 21.14 | 64,058 | -0.36(-1.65%) |
Sep 26, 2014 | 21.40 | 21.53 | 21.36 | 21.49 | 23,925 | -0.05(-0.22%) |
Sep 25, 2014 | 21.76 | 21.76 | 21.49 | 21.54 | 23,938 | -0.38(-1.73%) |
Sep 24, 2014 | 21.79 | 21.96 | 21.71 | 21.92 | 20,920 | +0.06(+0.30%) |
Sep 23, 2014 | 21.92 | 21.98 | 21.80 | 21.86 | 22,707 | -0.17(-0.76%) |
Sep 22, 2014 | 22.11 | 22.13 | 21.98 | 22.02 | 11,992 | -0.20(-0.91%) |
Sep 19, 2014 | 22.44 | 22.45 | 22.18 | 22.22 | 17,558 | -0.09(-0.38%) |
Sep 18, 2014 | 22.38 | 22.38 | 22.29 | 22.31 | 21,693 | +0.06(+0.25%) |
Sep 17, 2014 | 22.44 | 22.44 | 22.25 | 22.25 | 7,745 | -0.13(-0.58%) |
Sep 16, 2014 | 22.19 | 22.44 | 22.12 | 22.38 | 63,549 | +0.13(+0.59%) |
Sep 15, 2014 | 22.29 | 22.29 | 22.15 | 22.25 | 25,345 | -0.14(-0.63%) |
Sep 12, 2014 | 22.39 | 22.43 | 22.30 | 22.39 | 42,326 | -0.07(-0.33%) |
Sep 11, 2014 | 22.50 | 22.51 | 22.43 | 22.47 | 17,527 | -0.14(-0.62%) |
Sep 10, 2014 | 22.53 | 22.62 | 22.46 | 22.61 | 37,338 | +0.06(+0.29%) |
Sep 09, 2014 | 22.64 | 22.65 | 22.51 | 22.54 | 15,987 | -0.12(-0.53%) |
Sep 08, 2014 | 22.96 | 22.96 | 22.63 | 22.66 | 26,700 | -0.32(-1.37%) |
Sep 05, 2014 | 22.89 | 22.99 | 22.84 | 22.98 | 10,728 | +0.17(+0.73%) |
Sep 04, 2014 | 22.99 | 23.01 | 22.77 | 22.81 | 29,865 | -0.19(-0.81%) |
Sep 03, 2014 | 23.02 | 23.15 | 23.00 | 23.00 | 19,925 | +0.22(+0.98%) |