Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.06 | 24.74 | 24.06 | 24.18 | 56,745 | -0.03(-0.12%) |
Nov 26, 2014 | 23.82 | 24.21 | 24.21 | 24.21 | 120,400 | +0.46(+1.94%) |
Nov 25, 2014 | 23.36 | 23.89 | 23.31 | 23.75 | 231,754 | +0.38(+1.63%) |
Nov 24, 2014 | 23.22 | 23.38 | 23.17 | 23.37 | 51,009 | +0.26(+1.13%) |
Nov 21, 2014 | 23.24 | 23.44 | 22.98 | 23.11 | 163,788 | +0.13(+0.57%) |
Nov 20, 2014 | 22.82 | 23.00 | 22.71 | 22.98 | 42,021 | +0.19(+0.83%) |
Nov 19, 2014 | 22.95 | 23.12 | 22.64 | 22.79 | 53,972 | -0.24(-1.04%) |
Nov 18, 2014 | 23.08 | 23.29 | 23.00 | 23.03 | 26,987 | +0.03(+0.13%) |
Nov 17, 2014 | 22.97 | 23.05 | 22.85 | 23.00 | 51,067 | +0.05(+0.22%) |
Nov 14, 2014 | 22.94 | 23.00 | 22.68 | 22.95 | 166,971 | +0.06(+0.26%) |
Nov 13, 2014 | 22.32 | 22.90 | 22.32 | 22.89 | 146,425 | +0.49(+2.19%) |
Nov 12, 2014 | 22.71 | 22.93 | 22.20 | 22.40 | 295,653 | -0.44(-1.93%) |
Nov 11, 2014 | 22.78 | 22.93 | 22.71 | 22.84 | 70,537 | -0.02(-0.09%) |
Nov 10, 2014 | 22.85 | 22.90 | 22.80 | 22.86 | 21,564 | -0.01(-0.04%) |
Nov 07, 2014 | 22.93 | 22.98 | 22.49 | 22.87 | 73,293 | +0.00(+0.00%) |
Nov 06, 2014 | 22.82 | 22.90 | 22.82 | 22.87 | 35,004 | +0.06(+0.26%) |
Nov 05, 2014 | 22.92 | 22.94 | 22.67 | 22.81 | 43,580 | -0.07(-0.31%) |
Nov 04, 2014 | 22.95 | 23.17 | 22.70 | 22.88 | 48,281 | -0.02(-0.09%) |
Nov 03, 2014 | 23.13 | 23.13 | 22.79 | 22.90 | 16,899 | -0.05(-0.22%) |
Oct 31, 2014 | 23.29 | 23.30 | 22.85 | 22.95 | 96,022 | -0.02(-0.09%) |
Oct 30, 2014 | 23.01 | 23.09 | 22.83 | 22.97 | 143,299 | -0.16(-0.69%) |
Oct 29, 2014 | 23.49 | 23.49 | 22.86 | 23.13 | 35,210 | -0.18(-0.77%) |
Oct 28, 2014 | 22.74 | 23.68 | 22.66 | 23.31 | 69,913 | +0.68(+3.00%) |
Oct 27, 2014 | 22.71 | 22.73 | 22.59 | 22.63 | 74,409 | -0.10(-0.44%) |
Oct 24, 2014 | 22.79 | 23.00 | 22.47 | 22.73 | 113,896 | +0.08(+0.35%) |
Oct 23, 2014 | 22.64 | 22.81 | 22.35 | 22.65 | 205,744 | +0.10(+0.44%) |
Oct 22, 2014 | 22.84 | 22.95 | 22.49 | 22.55 | 101,890 | -0.41(-1.79%) |
Oct 21, 2014 | 22.80 | 23.08 | 22.62 | 22.96 | 91,107 | +0.16(+0.70%) |
Oct 20, 2014 | 22.70 | 22.81 | 22.50 | 22.80 | 24,762 | +0.08(+0.35%) |
Oct 17, 2014 | 23.14 | 23.14 | 22.58 | 22.72 | 49,760 | -0.20(-0.87%) |
Oct 16, 2014 | 22.94 | 23.24 | 22.72 | 22.92 | 139,654 | +0.06(+0.26%) |
Oct 15, 2014 | 22.73 | 22.94 | 22.30 | 22.86 | 119,709 | -0.21(-0.91%) |
Oct 14, 2014 | 22.94 | 23.24 | 22.72 | 23.07 | 68,253 | +0.22(+0.96%) |
Oct 13, 2014 | 22.60 | 22.99 | 22.45 | 22.85 | 61,236 | +0.34(+1.51%) |
Oct 10, 2014 | 22.69 | 23.45 | 22.48 | 22.51 | 52,841 | -0.32(-1.40%) |
Oct 09, 2014 | 23.05 | 23.29 | 22.74 | 22.83 | 37,625 | -0.27(-1.17%) |
Oct 08, 2014 | 22.59 | 23.25 | 22.48 | 23.10 | 74,011 | +0.48(+2.12%) |
Oct 07, 2014 | 22.48 | 22.77 | 22.41 | 22.62 | 49,119 | -0.01(-0.04%) |
Oct 06, 2014 | 22.88 | 22.98 | 22.61 | 22.63 | 58,114 | -0.19(-0.83%) |
Oct 03, 2014 | 22.75 | 22.88 | 22.51 | 22.82 | 93,430 | +0.16(+0.71%) |
Oct 02, 2014 | 22.30 | 22.99 | 21.84 | 22.66 | 48,132 | +0.39(+1.75%) |
Oct 01, 2014 | 22.65 | 22.65 | 22.13 | 22.27 | 108,925 | -0.44(-1.94%) |
Sep 30, 2014 | 22.67 | 22.97 | 22.16 | 22.71 | 685,296 | +0.14(+0.62%) |
Sep 29, 2014 | 23.10 | 23.10 | 22.34 | 22.57 | 136,208 | -0.60(-2.59%) |
Sep 26, 2014 | 22.38 | 23.32 | 22.34 | 23.17 | 132,808 | +0.71(+3.16%) |
Sep 25, 2014 | 22.30 | 22.60 | 22.03 | 22.46 | 107,176 | +0.16(+0.72%) |
Sep 24, 2014 | 21.92 | 22.47 | 21.83 | 22.30 | 51,757 | +0.38(+1.73%) |
Sep 23, 2014 | 21.81 | 22.06 | 21.62 | 21.92 | 88,133 | +0.07(+0.32%) |
Sep 22, 2014 | 21.65 | 21.93 | 21.63 | 21.85 | 88,933 | +0.20(+0.92%) |
Sep 19, 2014 | 21.75 | 21.86 | 21.54 | 21.65 | 534,657 | -0.07(-0.32%) |
Sep 18, 2014 | 21.78 | 21.93 | 21.55 | 21.72 | 242,463 | -0.13(-0.59%) |
Sep 17, 2014 | 22.05 | 22.05 | 21.53 | 21.85 | 136,926 | -0.30(-1.35%) |
Sep 16, 2014 | 22.46 | 22.52 | 21.99 | 22.15 | 205,118 | -0.25(-1.12%) |
Sep 15, 2014 | 22.52 | 22.52 | 22.14 | 22.40 | 76,903 | +0.09(+0.40%) |
Sep 12, 2014 | 22.16 | 22.53 | 21.83 | 22.31 | 112,574 | -0.09(-0.40%) |
Sep 11, 2014 | 22.25 | 22.45 | 22.20 | 22.40 | 38,511 | -0.02(-0.09%) |
Sep 10, 2014 | 22.44 | 22.74 | 22.35 | 22.42 | 75,424 | -0.11(-0.49%) |
Sep 09, 2014 | 22.64 | 22.75 | 22.41 | 22.53 | 64,879 | +0.01(+0.04%) |
Sep 08, 2014 | 22.28 | 22.84 | 22.28 | 22.52 | 120,785 | +0.33(+1.49%) |
Sep 05, 2014 | 22.50 | 22.65 | 21.21 | 22.19 | 246,056 | -0.40(-1.77%) |
Sep 04, 2014 | 22.70 | 23.07 | 22.62 | 22.59 | 76,287 | -0.31(-1.35%) |
Sep 03, 2014 | 22.84 | 23.16 | 22.76 | 22.90 | 62,813 | +0.02(+0.09%) |