Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.53 | 21.56 | 20.95 | 21.09 | 502,417 | -1.03(-4.64%) |
Nov 26, 2014 | 22.13 | 22.11 | 22.11 | 22.11 | 702,978 | -0.03(-0.13%) |
Nov 25, 2014 | 22.43 | 22.46 | 22.06 | 22.14 | 584,906 | -0.24(-1.09%) |
Nov 24, 2014 | 22.88 | 22.95 | 22.18 | 22.39 | 1,149,777 | -0.58(-2.52%) |
Nov 21, 2014 | 23.37 | 23.54 | 22.61 | 22.97 | 4,517,210 | -0.08(-0.33%) |
Nov 20, 2014 | 22.90 | 23.24 | 22.73 | 23.04 | 784,888 | +0.06(+0.25%) |
Nov 19, 2014 | 22.94 | 23.32 | 22.72 | 22.99 | 677,738 | -0.10(-0.44%) |
Nov 18, 2014 | 22.99 | 23.27 | 22.66 | 23.09 | 778,716 | -0.01(-0.04%) |
Nov 17, 2014 | 22.93 | 23.27 | 22.47 | 23.10 | 790,062 | +0.12(+0.54%) |
Nov 14, 2014 | 22.67 | 23.09 | 22.25 | 22.97 | 1,067,132 | +0.46(+2.04%) |
Nov 13, 2014 | 23.07 | 23.32 | 22.43 | 22.51 | 747,309 | -0.63(-2.73%) |
Nov 12, 2014 | 23.18 | 23.34 | 23.00 | 23.14 | 1,032,745 | -0.15(-0.66%) |
Nov 11, 2014 | 23.74 | 23.79 | 23.05 | 23.30 | 504,183 | -0.37(-1.56%) |
Nov 10, 2014 | 23.71 | 23.91 | 23.50 | 23.67 | 313,413 | -0.09(-0.36%) |
Nov 07, 2014 | 23.47 | 23.87 | 23.34 | 23.75 | 264,686 | +0.31(+1.33%) |
Nov 06, 2014 | 23.41 | 23.51 | 22.78 | 23.44 | 438,370 | +0.04(+0.18%) |
Nov 05, 2014 | 23.47 | 23.57 | 23.06 | 23.40 | 371,321 | -0.04(-0.18%) |
Nov 04, 2014 | 23.76 | 23.90 | 22.90 | 23.44 | 726,318 | -0.27(-1.15%) |
Nov 03, 2014 | 23.09 | 23.74 | 23.00 | 23.71 | 866,108 | +0.73(+3.19%) |
Oct 31, 2014 | 22.27 | 23.12 | 22.18 | 22.98 | 753,282 | +0.92(+4.19%) |
Oct 30, 2014 | 22.40 | 23.01 | 21.71 | 22.06 | 1,184,197 | -0.40(-1.79%) |
Oct 29, 2014 | 22.65 | 22.68 | 22.28 | 22.46 | 956,240 | -0.18(-0.78%) |
Oct 28, 2014 | 22.91 | 23.03 | 22.37 | 22.64 | 1,786,543 | -0.30(-1.32%) |
Oct 27, 2014 | 22.91 | 23.08 | 23.08 | 22.94 | 806,781 | -0.14(-0.61%) |
Oct 24, 2014 | 23.41 | 23.71 | 23.00 | 23.08 | 441,457 | -0.30(-1.28%) |
Oct 23, 2014 | 23.27 | 23.63 | 23.20 | 23.38 | 481,287 | +0.18(+0.78%) |
Oct 22, 2014 | 23.63 | 23.88 | 23.14 | 23.20 | 587,236 | -0.31(-1.31%) |
Oct 21, 2014 | 23.18 | 23.75 | 22.74 | 23.51 | 977,955 | +0.34(+1.45%) |
Oct 20, 2014 | 23.25 | 23.73 | 22.78 | 23.17 | 423,203 | +0.00(+0.00%) |
Oct 17, 2014 | 23.18 | 23.42 | 22.46 | 23.17 | 884,199 | +0.39(+1.70%) |
Oct 16, 2014 | 21.20 | 22.90 | 21.07 | 22.78 | 937,657 | +1.27(+5.92%) |
Oct 15, 2014 | 20.57 | 21.54 | 19.83 | 21.51 | 1,803,624 | +0.59(+2.83%) |
Oct 14, 2014 | 21.69 | 22.08 | 21.00 | 20.92 | 1,685,061 | -0.79(-3.64%) |
Oct 13, 2014 | 22.68 | 23.11 | 21.57 | 21.71 | 1,240,551 | -1.08(-4.75%) |
Oct 10, 2014 | 22.67 | 23.56 | 21.87 | 22.79 | 1,510,181 | -0.08(-0.33%) |
Oct 09, 2014 | 23.86 | 23.98 | 22.52 | 22.87 | 950,598 | -1.12(-4.67%) |
Oct 08, 2014 | 24.07 | 24.13 | 23.26 | 23.99 | 1,081,536 | -0.14(-0.59%) |
Oct 07, 2014 | 24.33 | 24.51 | 24.11 | 24.13 | 570,135 | -0.37(-1.53%) |
Oct 06, 2014 | 24.30 | 24.57 | 24.20 | 24.50 | 393,999 | +0.17(+0.70%) |
Oct 03, 2014 | 24.58 | 24.62 | 24.29 | 24.33 | 258,599 | -0.26(-1.06%) |
Oct 02, 2014 | 24.47 | 24.71 | 24.15 | 24.59 | 558,805 | +0.03(+0.12%) |
Oct 01, 2014 | 24.69 | 25.18 | 24.56 | 24.57 | 802,492 | -0.34(-1.37%) |
Sep 30, 2014 | 24.15 | 24.94 | 23.94 | 24.91 | 1,192,022 | +0.73(+3.01%) |
Sep 29, 2014 | 24.19 | 24.31 | 24.08 | 24.18 | 628,795 | -0.15(-0.60%) |
Sep 26, 2014 | 24.25 | 24.34 | 24.08 | 24.32 | 650,096 | +0.12(+0.49%) |
Sep 25, 2014 | 24.01 | 24.21 | 23.94 | 24.21 | 881,221 | +0.05(+0.20%) |
Sep 24, 2014 | 23.97 | 24.22 | 23.94 | 24.16 | 1,215,238 | +0.15(+0.61%) |
Sep 23, 2014 | 23.96 | 24.26 | 23.85 | 24.01 | 9,684,897 | -1.07(-4.28%) |
Sep 22, 2014 | 25.39 | 25.39 | 24.71 | 25.09 | 493,679 | -0.29(-1.14%) |
Sep 19, 2014 | 25.80 | 25.97 | 25.27 | 25.38 | 1,042,927 | -0.44(-1.70%) |
Sep 18, 2014 | 25.76 | 26.04 | 25.49 | 25.82 | 334,439 | +0.03(+0.13%) |
Sep 17, 2014 | 25.63 | 25.92 | 25.58 | 25.78 | 217,463 | +0.07(+0.26%) |
Sep 16, 2014 | 25.20 | 25.89 | 25.17 | 25.72 | 219,783 | +0.36(+1.44%) |
Sep 15, 2014 | 25.54 | 25.56 | 25.04 | 25.35 | 331,239 | -0.32(-1.23%) |
Sep 12, 2014 | 26.07 | 26.26 | 25.36 | 25.67 | 570,592 | -0.54(-2.06%) |
Sep 11, 2014 | 26.19 | 26.39 | 25.88 | 26.21 | 453,411 | -0.17(-0.65%) |
Sep 10, 2014 | 26.45 | 26.59 | 26.08 | 26.38 | 280,708 | -0.17(-0.62%) |
Sep 09, 2014 | 26.43 | 26.64 | 26.42 | 26.54 | 387,559 | -0.03(-0.11%) |
Sep 08, 2014 | 26.39 | 26.65 | 26.26 | 26.57 | 339,374 | +0.09(+0.36%) |
Sep 05, 2014 | 26.33 | 26.52 | 26.17 | 26.48 | 138,047 | +0.23(+0.88%) |
Sep 04, 2014 | 26.25 | 26.44 | 26.13 | 26.25 | 274,674 | +0.08(+0.29%) |
Sep 03, 2014 | 26.34 | 26.41 | 26.34 | 26.17 | 260,495 | -0.12(-0.45%) |