Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.95 | 22.95 | 21.17 | 21.51 | 19,442 | -1.49(-6.48%) |
Nov 27, 2014 | 23.30 | 23.30 | 23.00 | 23.00 | 7,262 | -0.41(-1.75%) |
Nov 26, 2014 | 23.42 | 23.60 | 23.40 | 23.41 | 13,126 | +0.00(+0.00%) |
Nov 25, 2014 | 23.78 | 23.78 | 23.41 | 23.41 | 13,375 | -0.20(-0.85%) |
Nov 24, 2014 | 23.60 | 23.67 | 23.50 | 23.61 | 26,613 | +0.02(+0.08%) |
Nov 21, 2014 | 23.96 | 23.97 | 23.59 | 23.59 | 4,410 | -0.25(-1.05%) |
Nov 20, 2014 | 23.90 | 23.90 | 23.70 | 23.84 | 4,469 | -0.06(-0.25%) |
Nov 19, 2014 | 24.00 | 24.00 | 23.87 | 23.90 | 5,055 | -0.05(-0.21%) |
Nov 18, 2014 | 24.00 | 24.00 | 23.89 | 23.95 | 3,998 | -0.05(-0.21%) |
Nov 17, 2014 | 23.95 | 24.00 | 23.88 | 24.00 | 5,040 | +0.35(+1.48%) |
Nov 14, 2014 | 23.45 | 23.75 | 23.24 | 23.65 | 5,380 | +0.17(+0.72%) |
Nov 13, 2014 | 23.57 | 23.60 | 23.48 | 23.48 | 5,251 | -0.08(-0.34%) |
Nov 12, 2014 | 23.56 | 23.61 | 23.25 | 23.56 | 8,180 | +0.23(+0.99%) |
Nov 11, 2014 | 23.75 | 23.75 | 23.23 | 23.33 | 4,796 | -0.42(-1.77%) |
Nov 10, 2014 | 24.00 | 24.03 | 23.66 | 23.75 | 15,851 | -0.14(-0.59%) |
Nov 07, 2014 | 24.00 | 24.10 | 23.89 | 23.89 | 11,806 | -0.01(-0.04%) |
Nov 06, 2014 | 23.47 | 24.27 | 23.20 | 23.90 | 21,486 | +0.70(+3.00%) |
Nov 05, 2014 | 23.35 | 23.39 | 23.10 | 23.20 | 4,060 | +0.05(+0.24%) |
Nov 04, 2014 | 24.49 | 24.49 | 23.15 | 23.15 | 9,183 | -1.15(-4.73%) |
Nov 03, 2014 | 24.61 | 24.86 | 24.30 | 24.30 | 7,674 | -0.31(-1.26%) |
Oct 31, 2014 | 23.99 | 24.89 | 23.87 | 24.61 | 4,878 | +0.76(+3.19%) |
Oct 30, 2014 | 23.97 | 23.97 | 23.51 | 23.85 | 8,356 | -0.01(-0.04%) |
Oct 29, 2014 | 23.52 | 24.00 | 23.52 | 23.86 | 3,650 | +0.16(+0.68%) |
Oct 28, 2014 | 24.36 | 24.36 | 23.70 | 23.70 | 6,883 | -0.65(-2.67%) |
Oct 27, 2014 | 24.28 | 24.35 | 24.25 | 24.35 | 3,705 | +0.05(+0.21%) |
Oct 24, 2014 | 23.97 | 24.37 | 23.97 | 24.30 | 15,257 | +0.20(+0.83%) |
Oct 23, 2014 | 23.26 | 24.10 | 23.26 | 24.10 | 7,061 | +0.68(+2.90%) |
Oct 22, 2014 | 22.99 | 23.42 | 22.95 | 23.42 | 2,234 | +0.54(+2.36%) |
Oct 21, 2014 | 22.37 | 22.88 | 22.37 | 22.88 | 7,453 | +0.45(+2.01%) |
Oct 20, 2014 | 22.19 | 23.00 | 22.19 | 22.43 | 4,395 | -0.02(-0.09%) |
Oct 17, 2014 | 22.50 | 22.55 | 22.43 | 22.45 | 6,861 | +0.11(+0.49%) |
Oct 16, 2014 | 22.53 | 22.55 | 22.12 | 22.34 | 13,750 | -0.19(-0.84%) |
Oct 15, 2014 | 22.80 | 22.99 | 22.53 | 22.53 | 4,350 | -0.47(-2.04%) |
Oct 14, 2014 | 22.75 | 23.00 | 22.70 | 23.00 | 12,645 | +0.29(+1.28%) |
Oct 10, 2014 | 22.50 | 22.71 | 22.71 | 22.71 | 2,143,400 | -0.58(-2.49%) |
Oct 09, 2014 | 23.59 | 23.59 | 23.17 | 23.29 | 5,964 | -0.06(-0.26%) |
Oct 08, 2014 | 23.65 | 23.65 | 23.34 | 23.35 | 5,444 | -0.30(-1.27%) |
Oct 07, 2014 | 23.84 | 24.05 | 23.65 | 23.65 | 3,489 | -0.10(-0.42%) |
Oct 06, 2014 | 23.77 | 23.85 | 23.61 | 23.75 | 4,682 | -0.30(-1.25%) |
Oct 03, 2014 | 23.95 | 24.05 | 23.81 | 24.05 | 1,964 | +0.25(+1.05%) |
Oct 02, 2014 | 23.75 | 23.80 | 23.59 | 23.80 | 1,872 | +0.13(+0.55%) |
Oct 01, 2014 | 23.40 | 23.67 | 23.37 | 23.67 | 2,300 | +0.31(+1.33%) |
Sep 30, 2014 | 23.76 | 23.79 | 23.35 | 23.36 | 12,936 | -0.63(-2.63%) |
Sep 29, 2014 | 23.62 | 24.10 | 23.61 | 23.99 | 3,159 | +0.08(+0.33%) |
Sep 26, 2014 | 23.21 | 23.91 | 23.10 | 23.91 | 6,782 | +0.71(+3.06%) |
Sep 25, 2014 | 23.54 | 23.82 | 23.20 | 23.20 | 8,248 | -0.10(-0.43%) |
Sep 24, 2014 | 23.58 | 23.60 | 23.25 | 23.30 | 21,252 | -0.28(-1.19%) |
Sep 23, 2014 | 23.57 | 23.82 | 23.57 | 23.58 | 2,990 | -0.22(-0.92%) |
Sep 22, 2014 | 23.58 | 23.80 | 23.35 | 23.80 | 5,877 | +0.42(+1.80%) |
Sep 19, 2014 | 23.29 | 23.44 | 23.29 | 23.38 | 5,027 | +0.00(+0.00%) |
Sep 18, 2014 | 23.52 | 23.62 | 23.24 | 23.38 | 6,920 | +0.03(+0.13%) |
Sep 17, 2014 | 23.20 | 23.35 | 23.20 | 23.35 | 6,146 | +0.16(+0.69%) |
Sep 16, 2014 | 23.42 | 23.43 | 23.13 | 23.19 | 11,009 | -0.45(-1.90%) |
Sep 15, 2014 | 23.99 | 24.00 | 23.50 | 23.64 | 6,843 | -0.10(-0.42%) |
Sep 12, 2014 | 24.09 | 24.10 | 23.45 | 23.74 | 20,169 | -0.26(-1.08%) |
Sep 11, 2014 | 24.00 | 24.00 | 23.90 | 24.00 | 9,804 | +0.04(+0.17%) |
Sep 10, 2014 | 24.12 | 24.19 | 23.88 | 23.96 | 13,832 | -0.09(-0.37%) |
Sep 09, 2014 | 24.16 | 24.16 | 24.05 | 24.05 | 8,593 | -0.15(-0.62%) |
Sep 08, 2014 | 24.60 | 24.70 | 24.16 | 24.20 | 15,842 | -0.35(-1.43%) |
Sep 05, 2014 | 24.99 | 24.99 | 24.55 | 24.55 | 7,802 | -0.27(-1.09%) |
Sep 04, 2014 | 25.00 | 25.00 | 24.80 | 24.82 | 9,734 | -0.18(-0.72%) |
Sep 03, 2014 | 24.95 | 25.03 | 24.95 | 25.00 | 19,987 | +0.07(+0.28%) |