Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.46 | 24.51 | 24.39 | 24.42 | 69,743 | -0.08(-0.32%) |
Nov 26, 2014 | 24.49 | 24.50 | 24.50 | 24.50 | 146,889 | +0.04(+0.17%) |
Nov 25, 2014 | 24.46 | 24.51 | 24.40 | 24.46 | 523,820 | -0.00(-0.02%) |
Nov 24, 2014 | 24.44 | 24.47 | 24.41 | 24.46 | 137,997 | +0.12(+0.48%) |
Nov 21, 2014 | 24.38 | 24.49 | 24.30 | 24.35 | 146,607 | +0.09(+0.36%) |
Nov 20, 2014 | 24.09 | 24.27 | 24.09 | 24.26 | 183,425 | +0.08(+0.33%) |
Nov 19, 2014 | 24.26 | 24.26 | 24.09 | 24.18 | 82,988 | -0.08(-0.32%) |
Nov 18, 2014 | 24.13 | 24.31 | 24.13 | 24.26 | 591,912 | +0.12(+0.48%) |
Nov 17, 2014 | 24.08 | 24.16 | 24.04 | 24.14 | 85,640 | +0.04(+0.17%) |
Nov 14, 2014 | 24.09 | 24.12 | 24.04 | 24.10 | 118,308 | +0.01(+0.06%) |
Nov 13, 2014 | 24.10 | 24.15 | 23.99 | 24.09 | 152,972 | -0.01(-0.05%) |
Nov 12, 2014 | 24.03 | 24.11 | 23.99 | 24.10 | 84,191 | +0.02(+0.07%) |
Nov 11, 2014 | 24.07 | 24.09 | 24.03 | 24.08 | 126,507 | +0.06(+0.23%) |
Nov 10, 2014 | 23.99 | 24.06 | 23.99 | 24.03 | 59,345 | +0.05(+0.22%) |
Nov 07, 2014 | 23.97 | 24.03 | 23.25 | 23.98 | 140,877 | +0.01(+0.03%) |
Nov 06, 2014 | 23.86 | 23.97 | 23.81 | 23.97 | 123,184 | +0.09(+0.36%) |
Nov 05, 2014 | 23.86 | 23.90 | 23.79 | 23.88 | 548,447 | +0.16(+0.69%) |
Nov 04, 2014 | 23.79 | 23.79 | 23.60 | 23.72 | 101,134 | -0.08(-0.33%) |
Nov 03, 2014 | 23.86 | 23.95 | 23.78 | 23.80 | 83,748 | +0.01(+0.03%) |
Oct 31, 2014 | 23.74 | 23.86 | 23.68 | 23.79 | 130,379 | +0.25(+1.06%) |
Oct 30, 2014 | 23.34 | 23.98 | 23.32 | 23.54 | 82,988 | +0.19(+0.79%) |
Oct 29, 2014 | 23.40 | 23.44 | 23.22 | 23.35 | 111,433 | -0.02(-0.10%) |
Oct 28, 2014 | 23.20 | 23.38 | 23.17 | 23.38 | 93,125 | +0.25(+1.08%) |
Oct 27, 2014 | 23.09 | 23.15 | 23.16 | 23.13 | 46,954 | -0.03(-0.15%) |
Oct 24, 2014 | 23.02 | 23.16 | 22.96 | 23.16 | 73,411 | +0.17(+0.72%) |
Oct 23, 2014 | 22.94 | 23.14 | 22.94 | 22.99 | 124,956 | +0.27(+1.20%) |
Oct 22, 2014 | 22.96 | 23.00 | 22.71 | 22.72 | 73,191 | -0.18(-0.78%) |
Oct 21, 2014 | 22.60 | 22.92 | 22.60 | 22.90 | 136,752 | +0.45(+2.00%) |
Oct 20, 2014 | 22.19 | 22.87 | 22.19 | 22.45 | 58,502 | +0.23(+1.04%) |
Oct 17, 2014 | 22.20 | 22.37 | 22.15 | 22.22 | 203,164 | +0.26(+1.17%) |
Oct 16, 2014 | 21.58 | 22.08 | 21.48 | 21.96 | 141,653 | +0.02(+0.11%) |
Oct 15, 2014 | 21.89 | 21.98 | 21.37 | 21.94 | 604,256 | -0.13(-0.57%) |
Oct 14, 2014 | 22.05 | 22.29 | 21.84 | 22.06 | 450,520 | +0.07(+0.32%) |
Oct 13, 2014 | 22.34 | 22.38 | 21.98 | 21.99 | 96,573 | -0.33(-1.50%) |
Oct 10, 2014 | 22.63 | 22.67 | 22.32 | 22.33 | 127,578 | -0.28(-1.25%) |
Oct 09, 2014 | 23.04 | 23.04 | 22.61 | 22.61 | 159,661 | -0.45(-1.96%) |
Oct 08, 2014 | 22.66 | 23.10 | 22.58 | 23.06 | 111,619 | +0.37(+1.61%) |
Oct 07, 2014 | 22.90 | 22.97 | 22.70 | 22.70 | 91,312 | -0.34(-1.48%) |
Oct 06, 2014 | 23.14 | 23.19 | 22.96 | 23.04 | 171,396 | -0.02(-0.09%) |
Oct 03, 2014 | 22.98 | 23.21 | 22.89 | 23.06 | 74,490 | +0.24(+1.05%) |
Oct 02, 2014 | 22.81 | 22.88 | 22.57 | 22.82 | 103,544 | -0.00(-0.02%) |
Oct 01, 2014 | 22.99 | 23.03 | 22.75 | 22.82 | 203,928 | -0.33(-1.41%) |
Sep 30, 2014 | 23.25 | 23.29 | 23.11 | 23.15 | 154,757 | -0.03(-0.14%) |
Sep 29, 2014 | 23.11 | 23.23 | 23.07 | 23.18 | 102,071 | -0.09(-0.38%) |
Sep 26, 2014 | 23.12 | 23.30 | 23.11 | 23.27 | 117,781 | +0.17(+0.73%) |
Sep 25, 2014 | 23.44 | 23.44 | 23.10 | 23.10 | 92,490 | -0.33(-1.43%) |
Sep 24, 2014 | 23.32 | 23.99 | 23.12 | 23.44 | 248,712 | +0.14(+0.62%) |
Sep 23, 2014 | 23.41 | 23.43 | 23.29 | 23.29 | 88,412 | -0.13(-0.54%) |
Sep 22, 2014 | 23.63 | 23.63 | 23.40 | 23.42 | 134,360 | -0.24(-1.00%) |
Sep 19, 2014 | 23.75 | 23.76 | 23.59 | 23.66 | 268,975 | -0.00(-0.02%) |
Sep 18, 2014 | 23.64 | 23.67 | 23.61 | 23.66 | 131,238 | +0.12(+0.52%) |
Sep 17, 2014 | 23.56 | 23.67 | 23.47 | 23.54 | 95,290 | +0.00(+0.01%) |
Sep 16, 2014 | 23.33 | 23.56 | 23.28 | 23.54 | 522,383 | +0.20(+0.85%) |
Sep 15, 2014 | 23.39 | 23.39 | 23.30 | 23.34 | 44,045 | -0.02(-0.10%) |
Sep 12, 2014 | 23.44 | 23.47 | 23.31 | 23.36 | 60,533 | -0.13(-0.55%) |
Sep 11, 2014 | 23.46 | 23.51 | 23.38 | 23.49 | 57,706 | -0.01(-0.04%) |
Sep 10, 2014 | 23.36 | 23.50 | 23.36 | 23.50 | 40,152 | +0.11(+0.46%) |
Sep 09, 2014 | 23.57 | 23.57 | 23.37 | 23.39 | 57,489 | -0.18(-0.78%) |
Sep 08, 2014 | 23.67 | 23.67 | 23.51 | 23.58 | 55,457 | -0.08(-0.34%) |
Sep 05, 2014 | 23.57 | 23.66 | 23.48 | 23.66 | 36,684 | +0.12(+0.52%) |
Sep 04, 2014 | 23.66 | 23.72 | 23.54 | 23.54 | 33,162 | -0.08(-0.33%) |
Sep 03, 2014 | 23.68 | 23.70 | 23.59 | 23.61 | 49,100 | +0.01(+0.05%) |