Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.48 | 21.48 | 20.70 | 20.73 | 16,628 | -0.60(-2.81%) |
Nov 26, 2014 | 21.39 | 21.33 | 21.33 | 21.33 | 6,500 | -0.03(-0.14%) |
Nov 25, 2014 | 21.33 | 21.45 | 21.28 | 21.36 | 12,333 | +0.22(+1.04%) |
Nov 24, 2014 | 21.04 | 21.20 | 20.99 | 21.14 | 26,117 | -0.10(-0.47%) |
Nov 21, 2014 | 20.97 | 21.24 | 20.92 | 21.24 | 15,291 | +0.29(+1.38%) |
Nov 20, 2014 | 20.59 | 20.95 | 20.59 | 20.95 | 10,826 | +0.35(+1.70%) |
Nov 19, 2014 | 20.79 | 20.79 | 20.58 | 20.60 | 14,732 | -0.37(-1.76%) |
Nov 18, 2014 | 21.29 | 21.29 | 20.97 | 20.97 | 9,865 | -0.26(-1.24%) |
Nov 17, 2014 | 21.04 | 21.29 | 20.82 | 21.23 | 22,523 | +0.20(+0.97%) |
Nov 14, 2014 | 21.50 | 21.50 | 20.94 | 21.03 | 28,530 | -0.61(-2.82%) |
Nov 13, 2014 | 21.50 | 21.84 | 21.46 | 21.64 | 23,539 | +0.18(+0.84%) |
Nov 12, 2014 | 21.95 | 22.12 | 21.39 | 21.46 | 33,926 | -0.28(-1.29%) |
Nov 11, 2014 | 21.00 | 21.83 | 20.98 | 21.74 | 16,730 | +0.77(+3.67%) |
Nov 10, 2014 | 21.45 | 21.51 | 20.92 | 20.97 | 30,175 | -0.32(-1.50%) |
Nov 07, 2014 | 21.03 | 21.29 | 20.91 | 21.29 | 51,196 | +0.24(+1.14%) |
Nov 06, 2014 | 20.82 | 21.21 | 20.82 | 21.05 | 18,291 | +0.13(+0.61%) |
Nov 05, 2014 | 20.94 | 20.94 | 20.45 | 20.92 | 23,454 | +0.21(+1.03%) |
Nov 04, 2014 | 20.86 | 20.88 | 20.62 | 20.71 | 34,391 | -0.41(-1.94%) |
Nov 03, 2014 | 21.30 | 21.30 | 21.06 | 21.12 | 41,519 | -0.25(-1.17%) |
Oct 31, 2014 | 21.03 | 21.49 | 20.86 | 21.37 | 30,108 | +0.26(+1.23%) |
Oct 30, 2014 | 21.30 | 21.30 | 21.07 | 21.11 | 19,045 | -0.40(-1.86%) |
Oct 29, 2014 | 20.89 | 21.51 | 20.89 | 21.51 | 27,179 | +0.73(+3.51%) |
Oct 28, 2014 | 21.01 | 21.01 | 20.75 | 20.78 | 30,331 | -0.03(-0.14%) |
Oct 27, 2014 | 20.25 | 20.82 | 20.28 | 20.81 | 24,083 | +0.53(+2.61%) |
Oct 24, 2014 | 20.67 | 20.68 | 20.25 | 20.28 | 67,681 | -0.37(-1.79%) |
Oct 23, 2014 | 22.22 | 22.47 | 20.13 | 20.65 | 196,600 | +0.57(+2.84%) |
Oct 22, 2014 | 20.35 | 20.37 | 20.02 | 20.08 | 14,178 | -0.08(-0.40%) |
Oct 21, 2014 | 19.95 | 20.16 | 19.90 | 20.16 | 5,348 | +0.39(+1.97%) |
Oct 20, 2014 | 19.76 | 19.77 | 19.76 | 19.77 | 7,037 | -0.11(-0.55%) |
Oct 17, 2014 | 20.05 | 20.22 | 19.88 | 19.88 | 6,782 | -0.34(-1.68%) |
Oct 16, 2014 | 20.00 | 20.22 | 19.91 | 20.22 | 16,664 | +0.34(+1.71%) |
Oct 15, 2014 | 20.20 | 20.44 | 19.87 | 19.88 | 13,028 | -0.32(-1.58%) |
Oct 14, 2014 | 20.03 | 20.27 | 19.80 | 20.20 | 29,806 | +0.44(+2.23%) |
Oct 13, 2014 | 19.40 | 19.85 | 19.39 | 19.76 | 9,816 | +0.39(+2.01%) |
Oct 10, 2014 | 19.58 | 19.93 | 19.34 | 19.37 | 11,767 | -0.42(-2.12%) |
Oct 09, 2014 | 20.00 | 20.00 | 19.72 | 19.79 | 5,187 | +0.14(+0.71%) |
Oct 08, 2014 | 19.75 | 19.75 | 19.49 | 19.65 | 10,806 | -0.12(-0.61%) |
Oct 07, 2014 | 21.25 | 21.25 | 19.66 | 19.77 | 12,472 | +0.03(+0.15%) |
Oct 06, 2014 | 19.34 | 19.74 | 19.33 | 19.74 | 4,500 | +0.66(+3.46%) |
Oct 03, 2014 | 19.37 | 19.37 | 19.07 | 19.08 | 8,543 | -0.40(-2.05%) |
Oct 02, 2014 | 19.45 | 19.49 | 19.22 | 19.48 | 3,882 | +0.25(+1.30%) |
Oct 01, 2014 | 19.15 | 19.32 | 19.08 | 19.23 | 11,678 | +0.09(+0.49%) |
Sep 30, 2014 | 19.07 | 19.23 | 19.07 | 19.14 | 3,942 | -0.29(-1.51%) |
Sep 29, 2014 | 19.15 | 19.44 | 19.07 | 19.43 | 4,094 | +0.26(+1.36%) |
Sep 26, 2014 | 19.26 | 19.26 | 19.15 | 19.17 | 1,916 | -0.25(-1.29%) |
Sep 25, 2014 | 19.52 | 19.52 | 19.39 | 19.42 | 3,838 | -0.20(-1.02%) |
Sep 24, 2014 | 19.67 | 19.71 | 19.59 | 19.62 | 3,931 | -0.05(-0.25%) |
Sep 23, 2014 | 19.39 | 19.67 | 19.39 | 19.67 | 4,640 | +0.08(+0.41%) |
Sep 22, 2014 | 20.14 | 20.14 | 19.54 | 19.59 | 6,619 | -0.46(-2.29%) |
Sep 19, 2014 | 20.30 | 20.30 | 20.04 | 20.05 | 5,019 | -0.34(-1.67%) |
Sep 18, 2014 | 21.49 | 21.87 | 20.31 | 20.39 | 4,085 | -0.17(-0.83%) |
Sep 17, 2014 | 20.49 | 20.56 | 20.49 | 20.56 | 1,904 | -0.00(-0.00%) |
Sep 16, 2014 | 20.60 | 20.66 | 20.46 | 20.56 | 5,709 | -0.01(-0.05%) |
Sep 15, 2014 | 20.60 | 20.72 | 20.51 | 20.57 | 6,770 | +0.07(+0.36%) |
Sep 12, 2014 | 20.52 | 20.56 | 20.46 | 20.50 | 1,241 | +0.01(+0.03%) |
Sep 11, 2014 | 20.66 | 20.71 | 20.30 | 20.49 | 5,505 | -0.29(-1.40%) |
Sep 10, 2014 | 20.65 | 20.88 | 20.65 | 20.78 | 3,234 | +0.03(+0.14%) |
Sep 09, 2014 | 20.89 | 20.94 | 20.72 | 20.75 | 4,702 | -0.34(-1.61%) |
Sep 08, 2014 | 21.36 | 21.36 | 21.09 | 21.09 | 1,841 | -0.20(-0.94%) |
Sep 05, 2014 | 21.11 | 21.34 | 21.03 | 21.29 | 4,803 | +0.28(+1.33%) |
Sep 04, 2014 | 21.34 | 21.34 | 20.98 | 21.01 | 5,102 | -0.33(-1.55%) |
Sep 03, 2014 | 21.52 | 21.52 | 21.14 | 21.34 | 7,600 | -0.25(-1.16%) |