Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.70 | 22.90 | 22.70 | 22.87 | 223,368 | +0.01(+0.05%) |
Nov 26, 2014 | 22.74 | 22.86 | 22.86 | 22.86 | 285,594 | +0.15(+0.67%) |
Nov 25, 2014 | 22.58 | 22.87 | 22.58 | 22.70 | 531,317 | +0.16(+0.71%) |
Nov 24, 2014 | 22.52 | 22.67 | 22.35 | 22.54 | 376,485 | +0.13(+0.60%) |
Nov 21, 2014 | 22.52 | 22.57 | 22.36 | 22.41 | 418,960 | +0.09(+0.41%) |
Nov 20, 2014 | 22.15 | 22.32 | 22.11 | 22.32 | 279,597 | +0.15(+0.68%) |
Nov 19, 2014 | 22.27 | 22.27 | 22.12 | 22.17 | 355,521 | -0.13(-0.60%) |
Nov 18, 2014 | 22.27 | 22.37 | 22.21 | 22.30 | 238,434 | +0.10(+0.46%) |
Nov 17, 2014 | 22.04 | 22.31 | 22.04 | 22.20 | 368,025 | +0.06(+0.27%) |
Nov 14, 2014 | 21.98 | 22.23 | 21.98 | 22.14 | 279,754 | +0.19(+0.86%) |
Nov 13, 2014 | 22.20 | 22.20 | 21.88 | 21.95 | 440,801 | -0.13(-0.60%) |
Nov 12, 2014 | 21.86 | 22.10 | 21.83 | 22.08 | 355,231 | +0.19(+0.86%) |
Nov 11, 2014 | 21.84 | 22.01 | 21.77 | 21.89 | 403,084 | +0.12(+0.56%) |
Nov 10, 2014 | 21.50 | 21.80 | 21.50 | 21.77 | 417,532 | +0.32(+1.47%) |
Nov 07, 2014 | 21.18 | 21.48 | 21.17 | 21.46 | 643,152 | +0.43(+2.05%) |
Nov 06, 2014 | 21.75 | 21.82 | 20.92 | 21.03 | 690,590 | -0.58(-2.67%) |
Nov 05, 2014 | 21.29 | 21.85 | 21.20 | 21.60 | 585,183 | +0.38(+1.77%) |
Nov 04, 2014 | 21.15 | 21.33 | 21.11 | 21.23 | 323,298 | -0.02(-0.11%) |
Nov 03, 2014 | 21.48 | 21.57 | 21.10 | 21.25 | 453,018 | -0.34(-1.57%) |
Oct 31, 2014 | 21.52 | 21.87 | 21.50 | 21.59 | 339,839 | +0.24(+1.11%) |
Oct 30, 2014 | 21.20 | 21.59 | 21.13 | 21.35 | 273,423 | +0.08(+0.37%) |
Oct 29, 2014 | 21.40 | 21.44 | 21.00 | 21.27 | 292,682 | -0.04(-0.17%) |
Oct 28, 2014 | 21.10 | 21.36 | 21.05 | 21.31 | 361,912 | +0.30(+1.41%) |
Oct 27, 2014 | 21.06 | 21.14 | 21.14 | 21.01 | 395,497 | -0.13(-0.60%) |
Oct 24, 2014 | 21.04 | 21.23 | 20.93 | 21.14 | 357,467 | +0.15(+0.72%) |
Oct 23, 2014 | 21.00 | 21.21 | 20.89 | 20.99 | 414,374 | +0.21(+0.99%) |
Oct 22, 2014 | 21.08 | 21.21 | 20.72 | 20.78 | 559,378 | -0.33(-1.58%) |
Oct 21, 2014 | 20.66 | 21.26 | 20.47 | 21.12 | 467,067 | +0.67(+3.29%) |
Oct 20, 2014 | 20.50 | 20.53 | 20.30 | 20.44 | 385,047 | -0.05(-0.24%) |
Oct 17, 2014 | 20.20 | 20.63 | 20.15 | 20.49 | 416,932 | +0.53(+2.64%) |
Oct 16, 2014 | 19.25 | 20.26 | 19.11 | 19.96 | 633,758 | +0.22(+1.14%) |
Oct 15, 2014 | 20.09 | 20.09 | 19.36 | 19.74 | 739,447 | -0.63(-3.10%) |
Oct 14, 2014 | 20.52 | 20.62 | 20.28 | 20.37 | 380,526 | -0.21(-1.03%) |
Oct 13, 2014 | 20.89 | 21.07 | 20.58 | 20.58 | 161,966 | -0.29(-1.39%) |
Oct 10, 2014 | 21.31 | 21.44 | 20.86 | 20.87 | 377,055 | -0.47(-2.22%) |
Oct 09, 2014 | 21.78 | 21.80 | 21.19 | 21.35 | 372,998 | -0.46(-2.11%) |
Oct 08, 2014 | 21.60 | 21.85 | 21.32 | 21.81 | 374,855 | +0.21(+0.95%) |
Oct 07, 2014 | 21.98 | 22.02 | 21.58 | 21.60 | 383,344 | -0.40(-1.82%) |
Oct 06, 2014 | 21.78 | 22.10 | 21.76 | 22.00 | 309,008 | +0.33(+1.54%) |
Oct 03, 2014 | 21.75 | 21.93 | 21.58 | 21.67 | 486,644 | -0.08(-0.36%) |
Oct 02, 2014 | 21.89 | 21.94 | 21.47 | 21.75 | 428,850 | -0.10(-0.47%) |
Oct 01, 2014 | 22.00 | 22.01 | 21.75 | 21.85 | 409,289 | -0.15(-0.66%) |
Sep 30, 2014 | 22.22 | 22.23 | 21.91 | 22.00 | 311,065 | -0.29(-1.28%) |
Sep 29, 2014 | 22.20 | 22.41 | 22.10 | 22.28 | 185,807 | -0.17(-0.76%) |
Sep 26, 2014 | 22.18 | 22.53 | 22.04 | 22.45 | 268,961 | +0.21(+0.95%) |
Sep 25, 2014 | 22.67 | 22.67 | 22.06 | 22.24 | 402,208 | -0.54(-2.37%) |
Sep 24, 2014 | 22.66 | 22.81 | 22.46 | 22.78 | 239,028 | +0.03(+0.13%) |
Sep 23, 2014 | 22.95 | 22.96 | 22.70 | 22.75 | 203,477 | -0.25(-1.08%) |
Sep 22, 2014 | 23.03 | 23.20 | 22.86 | 23.00 | 343,340 | -0.22(-0.94%) |
Sep 19, 2014 | 23.34 | 23.48 | 23.12 | 23.21 | 313,395 | -0.05(-0.21%) |
Sep 18, 2014 | 23.01 | 23.30 | 23.00 | 23.26 | 228,969 | +0.30(+1.32%) |
Sep 17, 2014 | 23.14 | 23.14 | 22.93 | 22.96 | 267,913 | -0.15(-0.66%) |
Sep 16, 2014 | 22.98 | 23.17 | 22.91 | 23.11 | 227,590 | +0.12(+0.50%) |
Sep 15, 2014 | 22.88 | 23.04 | 22.85 | 23.00 | 331,644 | +0.08(+0.37%) |
Sep 12, 2014 | 22.63 | 22.93 | 22.59 | 22.91 | 323,743 | +0.24(+1.07%) |
Sep 11, 2014 | 22.82 | 22.86 | 22.66 | 22.67 | 241,250 | -0.26(-1.14%) |
Sep 10, 2014 | 22.89 | 23.01 | 22.82 | 22.93 | 456,888 | +0.00(+0.00%) |
Sep 09, 2014 | 22.84 | 22.98 | 22.71 | 22.93 | 344,341 | -0.05(-0.24%) |
Sep 08, 2014 | 22.87 | 23.01 | 22.82 | 22.98 | 275,856 | +0.04(+0.18%) |
Sep 05, 2014 | 23.03 | 23.03 | 22.84 | 22.94 | 257,880 | -0.10(-0.45%) |
Sep 04, 2014 | 23.02 | 23.12 | 22.99 | 23.04 | 384,247 | +0.10(+0.45%) |
Sep 03, 2014 | 22.78 | 23.05 | 22.75 | 22.94 | 302,117 | +0.25(+1.10%) |