Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.54 | 22.54 | 20.47 | 21.09 | 665,988 | -1.60(-7.05%) |
Nov 26, 2014 | 23.13 | 22.69 | 22.69 | 22.69 | 577,500 | -0.47(-2.03%) |
Nov 25, 2014 | 23.93 | 24.20 | 23.03 | 23.16 | 474,156 | -0.66(-2.76%) |
Nov 24, 2014 | 23.45 | 23.94 | 23.37 | 23.82 | 443,847 | +0.28(+1.19%) |
Nov 21, 2014 | 23.85 | 23.98 | 22.78 | 23.54 | 832,674 | +0.09(+0.40%) |
Nov 20, 2014 | 23.20 | 23.78 | 22.78 | 23.44 | 545,682 | +0.24(+1.02%) |
Nov 19, 2014 | 23.54 | 23.90 | 22.78 | 23.21 | 536,514 | -0.41(-1.75%) |
Nov 18, 2014 | 23.57 | 23.98 | 23.44 | 23.62 | 547,431 | +0.15(+0.64%) |
Nov 17, 2014 | 23.25 | 23.77 | 23.03 | 23.47 | 610,104 | +0.20(+0.86%) |
Nov 14, 2014 | 22.61 | 23.41 | 22.30 | 23.27 | 402,408 | +0.73(+3.22%) |
Nov 13, 2014 | 23.03 | 23.03 | 22.09 | 22.54 | 664,386 | -0.50(-2.16%) |
Nov 12, 2014 | 23.35 | 23.89 | 23.02 | 23.04 | 469,548 | -0.40(-1.71%) |
Nov 11, 2014 | 23.69 | 23.71 | 22.77 | 23.44 | 814,167 | -0.27(-1.15%) |
Nov 10, 2014 | 24.18 | 24.56 | 23.28 | 23.71 | 953,775 | -0.33(-1.37%) |
Nov 07, 2014 | 24.20 | 24.51 | 23.87 | 24.04 | 726,993 | -0.24(-0.99%) |
Nov 06, 2014 | 24.13 | 24.51 | 23.59 | 24.28 | 813,411 | +0.03(+0.14%) |
Nov 05, 2014 | 23.00 | 24.26 | 22.70 | 24.25 | 733,428 | +1.21(+5.25%) |
Nov 04, 2014 | 23.85 | 24.40 | 22.96 | 23.04 | 806,058 | -1.18(-4.86%) |
Nov 03, 2014 | 24.27 | 25.43 | 23.94 | 24.22 | 898,779 | -0.04(-0.15%) |
Oct 31, 2014 | 23.82 | 24.31 | 22.77 | 24.25 | 640,449 | +0.82(+3.50%) |
Oct 30, 2014 | 23.77 | 24.00 | 22.57 | 23.43 | 765,606 | -0.71(-2.94%) |
Oct 29, 2014 | 24.12 | 25.21 | 23.83 | 24.14 | 939,969 | +0.07(+0.29%) |
Oct 28, 2014 | 22.36 | 24.11 | 22.25 | 24.07 | 1,161,288 | +1.77(+7.94%) |
Oct 27, 2014 | 22.45 | 22.53 | 22.53 | 22.30 | 568,416 | -0.23(-1.02%) |
Oct 24, 2014 | 22.95 | 23.25 | 22.39 | 22.53 | 867,984 | -0.49(-2.13%) |
Oct 23, 2014 | 23.03 | 23.62 | 22.45 | 23.02 | 908,589 | +0.45(+1.99%) |
Oct 22, 2014 | 22.92 | 23.90 | 22.53 | 22.57 | 966,360 | -0.19(-0.82%) |
Oct 21, 2014 | 22.51 | 23.48 | 22.50 | 22.76 | 752,082 | +0.66(+2.97%) |
Oct 20, 2014 | 21.11 | 22.16 | 20.80 | 22.10 | 610,500 | +0.99(+4.71%) |
Oct 17, 2014 | 22.67 | 23.35 | 20.88 | 21.11 | 804,852 | -1.40(-6.22%) |
Oct 16, 2014 | 21.49 | 23.17 | 21.36 | 22.51 | 1,118,487 | +0.88(+4.08%) |
Oct 15, 2014 | 19.62 | 21.85 | 18.49 | 21.63 | 1,442,367 | +1.81(+9.15%) |
Oct 14, 2014 | 20.61 | 20.78 | 19.35 | 19.81 | 1,060,725 | -0.46(-2.27%) |
Oct 13, 2014 | 21.13 | 21.56 | 20.03 | 20.27 | 802,467 | -0.87(-4.11%) |
Oct 10, 2014 | 21.63 | 22.50 | 21.15 | 21.14 | 1,089,093 | -0.75(-3.43%) |
Oct 09, 2014 | 23.16 | 23.20 | 21.86 | 21.89 | 756,051 | -1.40(-6.00%) |
Oct 08, 2014 | 22.75 | 23.39 | 21.88 | 23.29 | 1,138,596 | +0.50(+2.21%) |
Oct 07, 2014 | 22.44 | 23.12 | 22.35 | 22.79 | 939,717 | +0.02(+0.10%) |
Oct 06, 2014 | 23.57 | 23.67 | 22.19 | 22.76 | 854,970 | -0.64(-2.72%) |
Oct 03, 2014 | 23.18 | 23.84 | 22.82 | 23.40 | 856,737 | +0.62(+2.72%) |
Oct 02, 2014 | 23.14 | 23.40 | 22.06 | 22.78 | 1,278,891 | -0.53(-2.29%) |
Oct 01, 2014 | 24.29 | 24.93 | 23.14 | 23.31 | 1,141,125 | -0.98(-4.03%) |
Sep 30, 2014 | 25.85 | 26.18 | 24.26 | 24.29 | 1,135,080 | -1.63(-6.28%) |
Sep 29, 2014 | 25.62 | 26.05 | 24.89 | 25.92 | 690,318 | -0.05(-0.18%) |
Sep 26, 2014 | 25.84 | 26.20 | 25.71 | 25.97 | 876,570 | +0.04(+0.14%) |
Sep 25, 2014 | 26.95 | 27.20 | 25.55 | 25.93 | 664,716 | -1.17(-4.33%) |
Sep 24, 2014 | 26.56 | 27.30 | 26.02 | 27.10 | 802,887 | +0.47(+1.78%) |
Sep 23, 2014 | 26.00 | 26.83 | 25.74 | 26.63 | 1,191,270 | +0.44(+1.67%) |
Sep 22, 2014 | 27.27 | 27.80 | 26.06 | 26.19 | 1,230,753 | -1.24(-4.52%) |
Sep 19, 2014 | 28.38 | 28.67 | 26.79 | 27.43 | 2,166,135 | -0.90(-3.18%) |
Sep 18, 2014 | 29.13 | 29.37 | 27.79 | 28.33 | 960,447 | -0.51(-1.76%) |
Sep 17, 2014 | 30.21 | 31.58 | 28.68 | 28.84 | 1,200,105 | -1.35(-4.47%) |
Sep 16, 2014 | 28.39 | 30.43 | 28.17 | 30.19 | 1,069,944 | +1.66(+5.81%) |
Sep 15, 2014 | 29.66 | 29.67 | 28.23 | 28.53 | 934,719 | -1.22(-4.10%) |
Sep 12, 2014 | 31.83 | 32.12 | 29.58 | 29.75 | 1,077,711 | -2.32(-7.23%) |
Sep 11, 2014 | 34.24 | 34.24 | 31.80 | 32.07 | 1,051,737 | -2.42(-7.02%) |
Sep 10, 2014 | 33.76 | 34.86 | 33.76 | 34.49 | 598,905 | +0.53(+1.56%) |
Sep 09, 2014 | 34.39 | 34.50 | 33.71 | 33.96 | 511,227 | -0.37(-1.08%) |
Sep 08, 2014 | 35.05 | 35.09 | 34.27 | 34.33 | 487,422 | -0.78(-2.22%) |
Sep 05, 2014 | 35.62 | 35.62 | 34.04 | 35.11 | 425,046 | -0.67(-1.86%) |
Sep 04, 2014 | 35.95 | 36.62 | 35.54 | 35.78 | 453,210 | +0.14(+0.39%) |
Sep 03, 2014 | 35.80 | 35.92 | 34.72 | 35.64 | 422,475 | +0.15(+0.41%) |