Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.92 | 25.20 | 24.83 | 24.97 | 576,264 | +0.11(+0.46%) |
Nov 26, 2014 | 25.47 | 24.85 | 24.85 | 24.85 | 782,613 | -0.60(-2.34%) |
Nov 25, 2014 | 25.08 | 25.58 | 25.08 | 25.45 | 872,416 | +0.41(+1.65%) |
Nov 24, 2014 | 24.75 | 25.12 | 24.73 | 25.04 | 566,815 | +0.29(+1.17%) |
Nov 21, 2014 | 25.36 | 25.36 | 24.73 | 24.75 | 809,917 | -0.43(-1.71%) |
Nov 20, 2014 | 24.56 | 25.20 | 24.37 | 25.18 | 997,112 | +0.64(+2.62%) |
Nov 19, 2014 | 24.10 | 24.56 | 24.07 | 24.53 | 674,194 | +0.40(+1.68%) |
Nov 18, 2014 | 24.03 | 24.23 | 23.73 | 24.13 | 725,666 | +0.06(+0.26%) |
Nov 17, 2014 | 24.02 | 24.51 | 23.80 | 24.07 | 777,705 | +0.07(+0.29%) |
Nov 14, 2014 | 24.15 | 24.33 | 23.91 | 24.00 | 469,843 | -0.18(-0.76%) |
Nov 13, 2014 | 24.35 | 24.61 | 23.92 | 24.18 | 1,041,346 | -0.08(-0.33%) |
Nov 12, 2014 | 23.77 | 24.33 | 23.73 | 24.26 | 988,992 | +0.45(+1.88%) |
Nov 11, 2014 | 22.85 | 23.86 | 22.85 | 23.81 | 966,931 | +0.91(+3.95%) |
Nov 10, 2014 | 22.60 | 23.00 | 22.59 | 22.91 | 604,724 | +0.32(+1.40%) |
Nov 07, 2014 | 22.56 | 22.64 | 22.23 | 22.59 | 712,007 | +0.01(+0.04%) |
Nov 06, 2014 | 22.35 | 22.64 | 22.20 | 22.58 | 572,205 | +0.38(+1.70%) |
Nov 05, 2014 | 22.13 | 22.46 | 22.06 | 22.20 | 578,093 | +0.25(+1.12%) |
Nov 04, 2014 | 21.99 | 22.30 | 21.92 | 21.96 | 619,182 | -0.04(-0.20%) |
Nov 03, 2014 | 21.75 | 22.12 | 21.75 | 22.00 | 574,866 | +0.24(+1.09%) |
Oct 31, 2014 | 21.50 | 21.79 | 21.43 | 21.77 | 534,368 | +0.47(+2.23%) |
Oct 30, 2014 | 21.10 | 21.40 | 21.03 | 21.29 | 455,987 | +0.11(+0.50%) |
Oct 29, 2014 | 21.65 | 22.03 | 21.14 | 21.18 | 995,725 | -0.47(-2.19%) |
Oct 28, 2014 | 21.12 | 21.70 | 20.99 | 21.66 | 763,344 | +0.57(+2.71%) |
Oct 27, 2014 | 20.75 | 21.11 | 20.46 | 21.09 | 969,574 | +0.63(+3.09%) |
Oct 24, 2014 | 22.06 | 22.13 | 20.44 | 20.46 | 1,219,686 | -1.26(-5.79%) |
Oct 23, 2014 | 21.60 | 21.76 | 21.46 | 21.71 | 715,750 | +0.22(+1.02%) |
Oct 22, 2014 | 21.55 | 21.73 | 21.40 | 21.49 | 580,806 | -0.03(-0.12%) |
Oct 21, 2014 | 21.29 | 21.87 | 21.17 | 21.52 | 750,331 | +0.18(+0.87%) |
Oct 20, 2014 | 21.14 | 21.26 | 21.14 | 21.33 | 686,959 | +0.15(+0.71%) |
Oct 17, 2014 | 21.64 | 21.66 | 21.04 | 21.18 | 554,334 | -0.26(-1.23%) |
Oct 16, 2014 | 21.10 | 21.59 | 21.06 | 21.45 | 630,633 | +0.07(+0.33%) |
Oct 15, 2014 | 20.98 | 21.67 | 20.82 | 21.38 | 626,163 | +0.15(+0.70%) |
Oct 14, 2014 | 21.23 | 21.61 | 21.19 | 21.23 | 645,988 | +0.12(+0.58%) |
Oct 13, 2014 | 21.18 | 21.24 | 20.83 | 21.11 | 1,280,197 | -0.17(-0.79%) |
Oct 10, 2014 | 21.00 | 21.50 | 20.95 | 21.27 | 1,105,989 | +0.32(+1.51%) |
Oct 09, 2014 | 21.06 | 21.17 | 20.53 | 20.96 | 677,073 | -0.19(-0.91%) |
Oct 08, 2014 | 20.92 | 21.21 | 20.72 | 21.15 | 628,169 | +0.25(+1.22%) |
Oct 07, 2014 | 21.01 | 21.18 | 20.86 | 20.89 | 442,962 | -0.24(-1.12%) |
Oct 06, 2014 | 21.33 | 21.41 | 21.09 | 21.13 | 406,330 | -0.04(-0.21%) |
Oct 03, 2014 | 21.18 | 21.40 | 21.07 | 21.18 | 1,153,821 | +0.11(+0.50%) |
Oct 02, 2014 | 20.70 | 21.16 | 20.70 | 21.07 | 762,468 | +0.39(+1.87%) |
Oct 01, 2014 | 21.32 | 21.38 | 20.60 | 20.68 | 935,304 | -0.69(-3.25%) |
Sep 30, 2014 | 21.55 | 21.60 | 21.32 | 21.38 | 563,923 | -0.18(-0.86%) |
Sep 29, 2014 | 21.55 | 21.72 | 21.40 | 21.56 | 634,360 | -0.28(-1.29%) |
Sep 26, 2014 | 21.92 | 22.12 | 21.62 | 21.84 | 392,350 | -0.02(-0.08%) |
Sep 25, 2014 | 21.94 | 22.05 | 21.74 | 21.86 | 503,272 | -0.09(-0.40%) |
Sep 24, 2014 | 21.89 | 21.99 | 21.74 | 21.95 | 506,898 | +0.16(+0.73%) |
Sep 23, 2014 | 21.98 | 22.05 | 21.78 | 21.79 | 548,957 | -0.24(-1.08%) |
Sep 22, 2014 | 21.98 | 22.32 | 21.91 | 22.03 | 673,087 | +0.10(+0.44%) |
Sep 19, 2014 | 22.31 | 22.42 | 21.77 | 21.93 | 2,902,024 | -0.38(-1.69%) |
Sep 18, 2014 | 22.59 | 22.72 | 22.09 | 22.31 | 781,417 | -0.25(-1.09%) |
Sep 17, 2014 | 22.33 | 22.69 | 22.33 | 22.56 | 737,088 | +0.18(+0.83%) |
Sep 16, 2014 | 22.27 | 22.57 | 22.21 | 22.37 | 1,027,977 | +0.03(+0.12%) |
Sep 15, 2014 | 22.52 | 22.70 | 22.34 | 22.35 | 555,050 | -0.16(-0.70%) |
Sep 12, 2014 | 22.46 | 22.57 | 22.25 | 22.50 | 669,914 | +0.06(+0.27%) |
Sep 11, 2014 | 22.53 | 22.63 | 22.35 | 22.44 | 576,754 | -0.17(-0.74%) |
Sep 10, 2014 | 22.48 | 22.70 | 22.31 | 22.61 | 500,198 | +0.11(+0.51%) |
Sep 09, 2014 | 22.69 | 22.78 | 22.36 | 22.49 | 384,963 | -0.27(-1.20%) |
Sep 08, 2014 | 22.68 | 22.80 | 22.58 | 22.77 | 508,240 | +0.08(+0.35%) |
Sep 05, 2014 | 22.63 | 22.76 | 22.55 | 22.69 | 404,257 | -0.01(-0.04%) |
Sep 04, 2014 | 22.73 | 22.88 | 22.58 | 22.70 | 814,313 | +0.05(+0.23%) |
Sep 03, 2014 | 22.49 | 22.72 | 22.45 | 22.64 | 1,494,864 | +0.29(+1.30%) |