Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.32 | 24.95 | 23.49 | 24.01 | 24,487 | -0.31(-1.27%) |
Nov 26, 2014 | 24.23 | 24.32 | 24.32 | 24.32 | 39,600 | +0.02(+0.08%) |
Nov 25, 2014 | 24.07 | 24.48 | 23.32 | 24.30 | 113,165 | +0.32(+1.33%) |
Nov 24, 2014 | 23.46 | 24.19 | 22.98 | 23.98 | 101,244 | +0.64(+2.74%) |
Nov 21, 2014 | 22.73 | 23.87 | 22.22 | 23.34 | 69,761 | +0.98(+4.38%) |
Nov 20, 2014 | 22.35 | 22.64 | 22.07 | 22.36 | 74,773 | +0.46(+2.10%) |
Nov 19, 2014 | 22.87 | 23.39 | 21.80 | 21.90 | 59,962 | -1.09(-4.74%) |
Nov 18, 2014 | 22.08 | 23.45 | 21.93 | 22.99 | 90,976 | +0.97(+4.41%) |
Nov 17, 2014 | 23.26 | 23.26 | 21.75 | 22.02 | 33,188 | -1.34(-5.74%) |
Nov 14, 2014 | 23.73 | 23.94 | 22.60 | 23.36 | 58,437 | -0.33(-1.39%) |
Nov 13, 2014 | 25.00 | 25.00 | 23.42 | 23.69 | 56,538 | +0.01(+0.04%) |
Nov 12, 2014 | 23.71 | 24.10 | 23.27 | 23.68 | 91,018 | -0.11(-0.46%) |
Nov 11, 2014 | 24.53 | 24.53 | 23.72 | 23.79 | 41,598 | -0.37(-1.53%) |
Nov 10, 2014 | 24.18 | 24.56 | 23.82 | 24.16 | 144,226 | +0.07(+0.29%) |
Nov 07, 2014 | 24.25 | 25.00 | 23.68 | 24.09 | 44,795 | -0.06(-0.25%) |
Nov 06, 2014 | 23.55 | 24.46 | 23.55 | 24.15 | 48,152 | +0.72(+3.07%) |
Nov 05, 2014 | 24.03 | 24.38 | 23.27 | 23.43 | 26,638 | -0.49(-2.05%) |
Nov 04, 2014 | 25.71 | 25.87 | 23.50 | 23.92 | 101,642 | -1.95(-7.54%) |
Nov 03, 2014 | 26.46 | 26.50 | 25.45 | 25.87 | 46,809 | -0.48(-1.82%) |
Oct 31, 2014 | 26.24 | 26.52 | 25.60 | 26.35 | 39,807 | +0.73(+2.85%) |
Oct 30, 2014 | 25.97 | 26.00 | 25.00 | 25.62 | 43,770 | -0.30(-1.16%) |
Oct 29, 2014 | 26.00 | 26.09 | 25.43 | 25.92 | 20,609 | -0.08(-0.31%) |
Oct 28, 2014 | 25.52 | 26.04 | 24.66 | 26.00 | 159,795 | +0.66(+2.60%) |
Oct 27, 2014 | 25.69 | 25.93 | 24.92 | 25.34 | 76,465 | -0.59(-2.28%) |
Oct 24, 2014 | 24.64 | 26.50 | 24.64 | 25.93 | 67,059 | +1.23(+4.98%) |
Oct 23, 2014 | 23.78 | 25.77 | 23.48 | 24.70 | 69,529 | +1.05(+4.44%) |
Oct 22, 2014 | 23.89 | 24.95 | 23.00 | 23.65 | 37,932 | -0.06(-0.25%) |
Oct 21, 2014 | 23.00 | 23.94 | 21.50 | 23.71 | 68,249 | +0.97(+4.27%) |
Oct 20, 2014 | 22.29 | 24.25 | 22.29 | 22.74 | 64,818 | +0.31(+1.38%) |
Oct 17, 2014 | 24.32 | 24.55 | 22.14 | 22.43 | 90,525 | -1.69(-7.01%) |
Oct 16, 2014 | 22.96 | 24.18 | 22.91 | 24.12 | 51,905 | +0.78(+3.34%) |
Oct 15, 2014 | 22.09 | 23.35 | 22.00 | 23.34 | 28,192 | +0.73(+3.23%) |
Oct 14, 2014 | 22.42 | 23.24 | 20.38 | 22.61 | 55,764 | +0.25(+1.12%) |
Oct 13, 2014 | 21.82 | 22.47 | 21.36 | 22.36 | 27,714 | +0.64(+2.95%) |
Oct 10, 2014 | 21.05 | 22.22 | 20.54 | 21.72 | 76,723 | +0.59(+2.79%) |
Oct 09, 2014 | 21.18 | 22.19 | 20.00 | 21.13 | 72,368 | -0.04(-0.19%) |
Oct 08, 2014 | 21.08 | 21.36 | 19.86 | 21.17 | 91,352 | +0.15(+0.71%) |
Oct 07, 2014 | 22.07 | 22.07 | 20.59 | 21.02 | 78,865 | -1.20(-5.40%) |
Oct 06, 2014 | 24.36 | 24.36 | 22.11 | 22.22 | 90,232 | -1.77(-7.38%) |
Oct 03, 2014 | 22.50 | 24.86 | 22.15 | 23.99 | 64,883 | +1.51(+6.72%) |
Oct 02, 2014 | 22.30 | 23.11 | 20.60 | 22.48 | 134,307 | +0.10(+0.45%) |
Oct 01, 2014 | 24.24 | 24.24 | 21.70 | 22.38 | 234,326 | -1.62(-6.75%) |
Sep 30, 2014 | 23.69 | 26.96 | 23.68 | 24.00 | 799,756 | -0.31(-1.28%) |
Sep 29, 2014 | 26.93 | 28.20 | 23.45 | 24.31 | 166,604 | -2.27(-8.54%) |
Sep 26, 2014 | 24.97 | 27.61 | 24.35 | 26.58 | 159,773 | +1.64(+6.58%) |
Sep 25, 2014 | 25.78 | 26.55 | 24.41 | 24.94 | 151,416 | -0.35(-1.38%) |
Sep 24, 2014 | 22.49 | 25.65 | 22.00 | 25.29 | 128,560 | +2.73(+12.10%) |
Sep 23, 2014 | 22.40 | 23.98 | 21.87 | 22.56 | 119,874 | +0.03(+0.13%) |
Sep 22, 2014 | 23.32 | 23.88 | 21.77 | 22.53 | 102,519 | -0.93(-3.96%) |
Sep 19, 2014 | 21.00 | 25.57 | 21.00 | 23.46 | 468,058 | +2.54(+12.14%) |
Sep 18, 2014 | 20.16 | 21.13 | 19.87 | 20.92 | 67,417 | +0.83(+4.13%) |
Sep 17, 2014 | 20.21 | 20.29 | 19.86 | 20.09 | 68,991 | -0.11(-0.54%) |
Sep 16, 2014 | 19.55 | 20.29 | 19.19 | 20.20 | 106,209 | +0.92(+4.77%) |
Sep 15, 2014 | 19.05 | 19.66 | 19.05 | 19.28 | 123,240 | -0.10(-0.52%) |
Sep 12, 2014 | 19.46 | 19.59 | 19.10 | 19.38 | 101,543 | -0.02(-0.10%) |
Sep 11, 2014 | 19.32 | 19.59 | 19.27 | 19.40 | 41,668 | -0.10(-0.51%) |
Sep 10, 2014 | 19.20 | 19.84 | 18.99 | 19.50 | 58,239 | +0.25(+1.30%) |
Sep 09, 2014 | 19.77 | 19.85 | 18.99 | 19.25 | 154,784 | -0.14(-0.72%) |
Sep 08, 2014 | 19.02 | 19.87 | 18.82 | 19.39 | 398,571 | +0.60(+3.19%) |
Sep 05, 2014 | 19.08 | 19.08 | 18.26 | 18.79 | 54,992 | -0.26(-1.36%) |
Sep 04, 2014 | 19.78 | 19.78 | 18.83 | 19.05 | 52,159 | -0.66(-3.35%) |
Sep 03, 2014 | 19.95 | 19.95 | 19.12 | 19.71 | 46,305 | +0.01(+0.05%) |