Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.68 | 24.86 | 24.64 | 24.69 | 2,229,600 | +0.03(+0.11%) |
Nov 26, 2014 | 24.77 | 25.00 | 24.59 | 24.66 | 3,113,600 | +0.00(+0.01%) |
Nov 25, 2014 | 24.83 | 24.87 | 24.53 | 24.66 | 4,179,200 | +0.01(+0.02%) |
Nov 24, 2014 | 24.69 | 24.78 | 24.61 | 24.66 | 6,988,000 | +0.06(+0.26%) |
Nov 21, 2014 | 24.93 | 24.98 | 24.47 | 24.59 | 4,669,600 | -0.09(-0.38%) |
Nov 20, 2014 | 24.43 | 24.86 | 24.41 | 24.69 | 3,145,600 | +0.07(+0.28%) |
Nov 19, 2014 | 24.57 | 24.71 | 24.42 | 24.62 | 4,348,800 | -0.01(-0.05%) |
Nov 18, 2014 | 24.59 | 25.04 | 24.57 | 24.63 | 6,240,800 | +0.12(+0.51%) |
Nov 17, 2014 | 24.24 | 24.52 | 24.16 | 24.50 | 6,532,000 | +0.36(+1.48%) |
Nov 14, 2014 | 24.25 | 24.58 | 24.04 | 24.15 | 4,995,200 | -0.18(-0.74%) |
Nov 13, 2014 | 24.20 | 24.50 | 23.98 | 24.33 | 5,755,200 | -0.05(-0.19%) |
Nov 12, 2014 | 23.79 | 24.40 | 23.75 | 24.38 | 7,158,400 | +0.59(+2.46%) |
Nov 11, 2014 | 23.49 | 23.81 | 23.39 | 23.79 | 5,386,400 | +0.35(+1.50%) |
Nov 10, 2014 | 22.99 | 23.52 | 22.79 | 23.44 | 5,804,800 | +0.51(+2.21%) |
Nov 07, 2014 | 23.30 | 23.41 | 22.70 | 22.93 | 6,589,600 | -0.46(-1.97%) |
Nov 06, 2014 | 23.22 | 23.56 | 23.21 | 23.39 | 3,402,400 | +0.27(+1.16%) |
Nov 05, 2014 | 23.23 | 23.30 | 22.80 | 23.12 | 5,220,000 | +0.11(+0.49%) |
Nov 04, 2014 | 22.92 | 23.33 | 22.77 | 23.01 | 4,941,600 | +0.12(+0.51%) |
Nov 03, 2014 | 23.30 | 23.34 | 22.84 | 22.89 | 9,353,600 | -0.28(-1.19%) |
Oct 31, 2014 | 22.75 | 23.73 | 22.73 | 23.17 | 14,740,000 | +0.67(+2.97%) |
Oct 30, 2014 | 22.49 | 22.75 | 22.42 | 22.50 | 9,440,000 | +0.04(+0.17%) |
Oct 29, 2014 | 22.77 | 23.04 | 22.33 | 22.46 | 11,437,600 | +0.30(+1.35%) |
Oct 28, 2014 | 19.75 | 22.37 | 19.59 | 22.16 | 17,365,600 | +1.61(+7.82%) |
Oct 27, 2014 | 20.50 | 20.58 | 20.31 | 20.55 | 4,691,200 | +0.09(+0.42%) |
Oct 24, 2014 | 20.71 | 20.71 | 20.34 | 20.47 | 5,482,400 | -0.27(-1.30%) |
Oct 23, 2014 | 20.57 | 20.96 | 20.54 | 20.74 | 4,455,200 | +0.37(+1.82%) |
Oct 22, 2014 | 20.72 | 20.87 | 20.36 | 20.37 | 2,941,600 | -0.27(-1.31%) |
Oct 21, 2014 | 20.09 | 20.69 | 20.09 | 20.64 | 3,397,600 | +0.63(+3.15%) |
Oct 20, 2014 | 19.71 | 20.02 | 19.54 | 20.01 | 4,484,800 | +0.30(+1.53%) |
Oct 17, 2014 | 19.70 | 19.84 | 19.60 | 19.71 | 4,536,800 | +0.13(+0.69%) |
Oct 16, 2014 | 19.30 | 19.96 | 19.17 | 19.57 | 7,724,800 | +0.09(+0.47%) |
Oct 15, 2014 | 18.95 | 19.69 | 18.77 | 19.48 | 6,812,800 | +0.16(+0.85%) |
Oct 14, 2014 | 19.48 | 19.48 | 18.86 | 19.32 | 6,361,600 | -0.11(-0.58%) |
Oct 13, 2014 | 19.55 | 19.98 | 19.41 | 19.43 | 5,016,800 | -0.22(-1.13%) |
Oct 10, 2014 | 20.24 | 20.35 | 19.64 | 19.65 | 6,653,600 | -0.56(-2.77%) |
Oct 09, 2014 | 20.56 | 20.56 | 20.20 | 20.21 | 3,607,200 | -0.37(-1.79%) |
Oct 08, 2014 | 19.93 | 20.58 | 19.93 | 20.58 | 4,436,800 | +0.58(+2.91%) |
Oct 07, 2014 | 20.08 | 20.29 | 19.99 | 20.00 | 5,420,800 | -0.16(-0.82%) |
Oct 06, 2014 | 20.60 | 20.84 | 20.15 | 20.16 | 5,492,800 | -0.39(-1.89%) |
Oct 03, 2014 | 20.28 | 20.73 | 20.17 | 20.55 | 5,081,600 | +0.38(+1.86%) |
Oct 02, 2014 | 20.32 | 20.41 | 19.89 | 20.17 | 6,161,600 | -0.19(-0.93%) |
Oct 01, 2014 | 20.68 | 20.71 | 20.25 | 20.36 | 5,220,000 | -0.31(-1.52%) |
Sep 30, 2014 | 20.91 | 20.95 | 20.61 | 20.68 | 4,436,000 | -0.25(-1.21%) |
Sep 29, 2014 | 20.59 | 20.99 | 20.49 | 20.93 | 5,583,200 | +0.23(+1.10%) |
Sep 26, 2014 | 20.64 | 20.79 | 20.53 | 20.70 | 3,512,000 | +0.11(+0.51%) |
Sep 25, 2014 | 20.73 | 20.86 | 20.44 | 20.60 | 5,552,800 | -0.21(-1.03%) |
Sep 24, 2014 | 20.36 | 20.83 | 20.33 | 20.81 | 7,027,200 | +0.44(+2.17%) |
Sep 23, 2014 | 20.42 | 20.45 | 20.26 | 20.37 | 4,529,600 | -0.08(-0.39%) |
Sep 22, 2014 | 20.32 | 20.56 | 20.32 | 20.45 | 10,316,800 | +0.00(+0.02%) |
Sep 19, 2014 | 20.32 | 20.48 | 20.24 | 20.45 | 10,398,400 | +0.13(+0.65%) |
Sep 18, 2014 | 20.00 | 20.34 | 19.94 | 20.31 | 6,161,600 | +0.35(+1.75%) |
Sep 17, 2014 | 19.72 | 19.99 | 19.66 | 19.96 | 11,012,800 | +0.22(+1.14%) |
Sep 16, 2014 | 19.23 | 19.75 | 19.19 | 19.74 | 7,944,000 | +0.44(+2.25%) |
Sep 15, 2014 | 19.45 | 19.54 | 19.26 | 19.30 | 3,570,400 | -0.11(-0.58%) |
Sep 12, 2014 | 19.68 | 19.68 | 19.27 | 19.41 | 5,475,200 | -0.25(-1.25%) |
Sep 11, 2014 | 19.75 | 19.84 | 19.49 | 19.66 | 7,278,400 | -0.21(-1.07%) |
Sep 10, 2014 | 19.82 | 19.90 | 19.54 | 19.87 | 6,108,800 | +0.04(+0.18%) |
Sep 09, 2014 | 19.75 | 19.92 | 19.68 | 19.84 | 5,882,400 | +0.10(+0.53%) |
Sep 08, 2014 | 19.46 | 19.78 | 19.34 | 19.73 | 4,933,600 | +0.27(+1.39%) |
Sep 05, 2014 | 19.08 | 19.47 | 19.06 | 19.46 | 4,536,800 | +0.34(+1.78%) |
Sep 04, 2014 | 19.05 | 19.55 | 19.02 | 19.12 | 6,778,400 | +0.10(+0.54%) |
Sep 03, 2014 | 19.34 | 19.50 | 18.95 | 19.02 | 71,353,600 | -0.32(-1.63%) |