Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.35 | 23.74 | 23.12 | 23.43 | 115,387 | +0.03(+0.13%) |
Nov 26, 2014 | 23.45 | 23.40 | 23.40 | 23.40 | 271,700 | -0.07(-0.30%) |
Nov 25, 2014 | 23.69 | 24.11 | 23.44 | 23.47 | 159,193 | -0.20(-0.84%) |
Nov 24, 2014 | 23.86 | 24.03 | 23.52 | 23.67 | 149,651 | -0.11(-0.46%) |
Nov 21, 2014 | 24.58 | 24.84 | 23.71 | 23.78 | 186,577 | -0.36(-1.49%) |
Nov 20, 2014 | 23.68 | 24.25 | 23.68 | 24.14 | 111,446 | +0.27(+1.13%) |
Nov 19, 2014 | 24.12 | 24.20 | 23.36 | 23.87 | 175,116 | -0.21(-0.87%) |
Nov 18, 2014 | 23.96 | 24.57 | 23.89 | 24.08 | 183,297 | +0.28(+1.18%) |
Nov 17, 2014 | 24.07 | 24.32 | 23.74 | 23.80 | 154,765 | -0.35(-1.45%) |
Nov 14, 2014 | 23.89 | 24.40 | 23.89 | 24.15 | 167,606 | +0.21(+0.88%) |
Nov 13, 2014 | 24.00 | 24.31 | 23.59 | 23.94 | 222,351 | +0.03(+0.13%) |
Nov 12, 2014 | 23.06 | 24.02 | 23.06 | 23.91 | 156,990 | +0.65(+2.79%) |
Nov 11, 2014 | 23.12 | 23.45 | 23.10 | 23.26 | 158,561 | +0.08(+0.35%) |
Nov 10, 2014 | 22.95 | 23.45 | 22.95 | 23.18 | 156,056 | +0.18(+0.78%) |
Nov 07, 2014 | 23.50 | 23.65 | 22.87 | 23.00 | 221,939 | -0.58(-2.46%) |
Nov 06, 2014 | 23.10 | 23.62 | 22.91 | 23.58 | 129,050 | +0.51(+2.21%) |
Nov 05, 2014 | 23.01 | 23.15 | 22.70 | 23.07 | 177,992 | +0.26(+1.14%) |
Nov 04, 2014 | 22.58 | 23.15 | 22.58 | 22.81 | 229,728 | +0.12(+0.53%) |
Nov 03, 2014 | 22.73 | 23.03 | 22.49 | 22.69 | 265,590 | -0.06(-0.26%) |
Oct 31, 2014 | 22.48 | 23.29 | 22.11 | 22.75 | 285,289 | +0.76(+3.46%) |
Oct 30, 2014 | 25.30 | 26.06 | 21.59 | 21.99 | 690,677 | -3.34(-13.19%) |
Oct 29, 2014 | 25.01 | 25.54 | 24.68 | 25.33 | 234,121 | +0.31(+1.24%) |
Oct 28, 2014 | 24.10 | 25.22 | 23.89 | 25.02 | 176,286 | +1.08(+4.51%) |
Oct 27, 2014 | 23.89 | 24.06 | 24.14 | 23.94 | 140,596 | -0.20(-0.83%) |
Oct 24, 2014 | 23.60 | 24.22 | 23.42 | 24.14 | 81,318 | +0.55(+2.33%) |
Oct 23, 2014 | 23.28 | 23.69 | 22.99 | 23.59 | 203,056 | +0.59(+2.57%) |
Oct 22, 2014 | 23.87 | 24.19 | 22.97 | 23.00 | 172,625 | -0.86(-3.60%) |
Oct 21, 2014 | 23.17 | 23.88 | 22.87 | 23.86 | 140,114 | +0.89(+3.87%) |
Oct 20, 2014 | 22.58 | 22.98 | 22.54 | 22.97 | 190,759 | +0.20(+0.88%) |
Oct 17, 2014 | 22.97 | 23.07 | 22.62 | 22.77 | 170,243 | +0.14(+0.62%) |
Oct 16, 2014 | 22.33 | 22.72 | 22.13 | 22.63 | 212,371 | -0.29(-1.27%) |
Oct 15, 2014 | 22.55 | 23.25 | 22.17 | 22.92 | 203,397 | -0.01(-0.04%) |
Oct 14, 2014 | 23.33 | 23.60 | 22.89 | 22.93 | 162,994 | -0.09(-0.39%) |
Oct 13, 2014 | 22.90 | 23.40 | 22.72 | 23.02 | 159,307 | +0.08(+0.35%) |
Oct 10, 2014 | 23.03 | 23.47 | 22.74 | 22.94 | 145,070 | -0.26(-1.12%) |
Oct 09, 2014 | 23.31 | 23.65 | 23.12 | 23.20 | 156,246 | -0.18(-0.77%) |
Oct 08, 2014 | 23.03 | 23.42 | 22.77 | 23.38 | 280,409 | +0.26(+1.12%) |
Oct 07, 2014 | 23.61 | 23.65 | 23.09 | 23.12 | 247,667 | -0.63(-2.65%) |
Oct 06, 2014 | 24.12 | 24.23 | 23.75 | 23.75 | 239,911 | -0.24(-1.00%) |
Oct 03, 2014 | 23.75 | 25.20 | 23.62 | 23.99 | 372,790 | +0.87(+3.76%) |
Oct 02, 2014 | 22.66 | 23.42 | 22.63 | 23.12 | 218,500 | +0.39(+1.72%) |
Oct 01, 2014 | 22.62 | 22.83 | 22.25 | 22.73 | 215,414 | +0.10(+0.44%) |
Sep 30, 2014 | 22.82 | 22.85 | 22.50 | 22.63 | 483,416 | -0.14(-0.61%) |
Sep 29, 2014 | 22.06 | 22.98 | 22.06 | 22.77 | 264,138 | +0.43(+1.92%) |
Sep 26, 2014 | 22.25 | 23.07 | 21.72 | 22.34 | 328,339 | -0.36(-1.59%) |
Sep 25, 2014 | 23.03 | 23.09 | 22.35 | 22.70 | 143,952 | -0.43(-1.86%) |
Sep 24, 2014 | 23.17 | 23.47 | 23.00 | 23.13 | 177,982 | -0.05(-0.22%) |
Sep 23, 2014 | 23.71 | 23.81 | 23.18 | 23.18 | 152,160 | -0.60(-2.52%) |
Sep 22, 2014 | 24.57 | 24.79 | 23.69 | 23.78 | 163,736 | -0.91(-3.69%) |
Sep 19, 2014 | 25.71 | 25.71 | 24.50 | 24.69 | 412,691 | -1.06(-4.14%) |
Sep 18, 2014 | 25.55 | 25.86 | 25.33 | 25.75 | 208,187 | +0.31(+1.24%) |
Sep 17, 2014 | 25.40 | 25.64 | 25.20 | 25.44 | 191,386 | +0.11(+0.43%) |
Sep 16, 2014 | 24.96 | 25.51 | 24.90 | 25.33 | 150,377 | +0.36(+1.44%) |
Sep 15, 2014 | 25.48 | 25.68 | 24.96 | 24.97 | 177,852 | -0.58(-2.27%) |
Sep 12, 2014 | 25.91 | 25.98 | 25.28 | 25.55 | 130,132 | -0.44(-1.69%) |
Sep 11, 2014 | 25.39 | 26.11 | 25.39 | 25.99 | 77,888 | +0.42(+1.64%) |
Sep 10, 2014 | 25.29 | 25.70 | 25.24 | 25.57 | 188,892 | +0.26(+1.03%) |
Sep 09, 2014 | 25.76 | 25.95 | 25.24 | 25.31 | 109,942 | -0.43(-1.67%) |
Sep 08, 2014 | 25.90 | 26.10 | 25.51 | 25.74 | 117,382 | -0.22(-0.85%) |
Sep 05, 2014 | 26.15 | 26.44 | 25.82 | 25.96 | 68,329 | -0.30(-1.14%) |
Sep 04, 2014 | 26.30 | 26.74 | 26.17 | 26.26 | 119,648 | -0.05(-0.19%) |
Sep 03, 2014 | 26.45 | 26.54 | 26.13 | 26.31 | 169,903 | -0.04(-0.15%) |