Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.71 | 25.04 | 24.31 | 24.32 | 16,253 | -0.57(-2.27%) |
Nov 26, 2014 | 24.66 | 24.89 | 24.89 | 24.89 | 18,696 | +0.10(+0.39%) |
Nov 25, 2014 | 25.08 | 25.14 | 24.69 | 24.79 | 9,427 | -0.29(-1.18%) |
Nov 24, 2014 | 24.51 | 25.10 | 24.51 | 25.09 | 19,939 | +0.61(+2.47%) |
Nov 21, 2014 | 25.29 | 25.36 | 24.43 | 24.48 | 25,412 | -0.39(-1.57%) |
Nov 20, 2014 | 24.59 | 25.02 | 24.25 | 24.87 | 21,554 | +0.13(+0.52%) |
Nov 19, 2014 | 24.98 | 24.98 | 24.59 | 24.75 | 22,127 | -0.38(-1.52%) |
Nov 18, 2014 | 25.08 | 25.22 | 24.86 | 25.13 | 27,044 | +0.18(+0.70%) |
Nov 17, 2014 | 25.30 | 25.36 | 24.79 | 24.95 | 35,043 | -0.44(-1.73%) |
Nov 14, 2014 | 25.35 | 25.47 | 25.19 | 25.39 | 54,806 | +0.00(+0.00%) |
Nov 13, 2014 | 25.51 | 25.66 | 25.26 | 25.39 | 45,973 | -0.39(-1.51%) |
Nov 12, 2014 | 25.20 | 25.88 | 25.04 | 25.78 | 58,997 | +0.54(+2.15%) |
Nov 11, 2014 | 25.50 | 25.50 | 25.12 | 25.24 | 57,075 | -0.17(-0.66%) |
Nov 10, 2014 | 24.84 | 25.41 | 24.84 | 25.41 | 40,990 | +0.45(+1.82%) |
Nov 07, 2014 | 25.45 | 25.45 | 23.82 | 24.95 | 38,486 | -0.48(-1.88%) |
Nov 06, 2014 | 25.32 | 25.49 | 25.10 | 25.43 | 32,820 | +0.14(+0.57%) |
Nov 05, 2014 | 25.24 | 25.47 | 24.59 | 25.29 | 46,226 | +0.21(+0.83%) |
Nov 04, 2014 | 24.84 | 25.19 | 24.40 | 25.08 | 46,444 | +0.25(+1.03%) |
Nov 03, 2014 | 24.84 | 25.06 | 24.15 | 24.82 | 26,760 | +0.03(+0.13%) |
Oct 31, 2014 | 25.18 | 25.36 | 23.15 | 24.79 | 66,592 | +0.11(+0.45%) |
Oct 30, 2014 | 24.82 | 24.97 | 24.56 | 24.68 | 51,561 | -0.12(-0.48%) |
Oct 29, 2014 | 24.52 | 24.92 | 24.15 | 24.80 | 59,932 | +0.29(+1.20%) |
Oct 28, 2014 | 23.74 | 24.52 | 23.62 | 24.51 | 49,916 | +1.35(+5.85%) |
Oct 27, 2014 | 22.87 | 23.26 | 23.04 | 23.15 | 31,773 | +0.11(+0.48%) |
Oct 24, 2014 | 23.26 | 23.26 | 22.78 | 23.04 | 40,828 | -0.17(-0.72%) |
Oct 23, 2014 | 22.96 | 23.41 | 22.84 | 23.21 | 35,757 | +0.39(+1.70%) |
Oct 22, 2014 | 22.59 | 23.13 | 22.59 | 22.82 | 30,876 | -0.27(-1.17%) |
Oct 21, 2014 | 22.94 | 23.18 | 22.88 | 23.09 | 21,138 | +0.20(+0.87%) |
Oct 20, 2014 | 22.67 | 22.91 | 22.63 | 22.89 | 20,839 | +0.18(+0.80%) |
Oct 17, 2014 | 23.45 | 23.45 | 22.62 | 22.71 | 83,383 | -0.37(-1.61%) |
Oct 16, 2014 | 22.95 | 23.31 | 22.19 | 23.08 | 42,613 | -0.24(-1.02%) |
Oct 15, 2014 | 23.17 | 23.45 | 22.46 | 23.32 | 53,769 | -0.21(-0.88%) |
Oct 14, 2014 | 23.74 | 23.91 | 23.09 | 23.53 | 53,222 | +0.06(+0.27%) |
Oct 13, 2014 | 22.62 | 23.75 | 22.62 | 23.46 | 34,716 | +0.93(+4.15%) |
Oct 10, 2014 | 22.29 | 23.05 | 22.29 | 22.53 | 31,796 | +0.11(+0.49%) |
Oct 09, 2014 | 22.70 | 22.82 | 22.38 | 22.42 | 34,307 | -0.52(-2.25%) |
Oct 08, 2014 | 22.52 | 23.09 | 22.43 | 22.93 | 31,148 | +0.43(+1.90%) |
Oct 07, 2014 | 22.49 | 22.93 | 22.39 | 22.50 | 31,794 | -0.20(-0.87%) |
Oct 06, 2014 | 22.74 | 23.08 | 22.63 | 22.70 | 21,608 | -0.04(-0.17%) |
Oct 03, 2014 | 22.96 | 22.96 | 22.58 | 22.74 | 16,800 | +0.06(+0.28%) |
Oct 02, 2014 | 22.82 | 22.82 | 22.59 | 22.68 | 19,344 | +0.25(+1.13%) |
Oct 01, 2014 | 22.61 | 22.76 | 22.27 | 22.42 | 47,511 | -0.14(-0.63%) |
Sep 30, 2014 | 22.75 | 23.06 | 22.49 | 22.57 | 63,067 | -0.21(-0.94%) |
Sep 29, 2014 | 22.69 | 22.90 | 22.58 | 22.78 | 25,257 | -0.06(-0.28%) |
Sep 26, 2014 | 22.85 | 22.94 | 22.70 | 22.84 | 12,494 | +0.01(+0.03%) |
Sep 25, 2014 | 23.13 | 23.14 | 22.71 | 22.84 | 42,847 | -0.34(-1.47%) |
Sep 24, 2014 | 23.02 | 23.26 | 22.92 | 23.18 | 26,952 | +0.28(+1.21%) |
Sep 23, 2014 | 23.22 | 23.43 | 22.69 | 22.90 | 64,954 | -0.47(-2.00%) |
Sep 22, 2014 | 23.05 | 23.80 | 23.02 | 23.37 | 43,692 | +0.12(+0.51%) |
Sep 19, 2014 | 23.45 | 23.59 | 23.06 | 23.25 | 56,561 | -0.16(-0.68%) |
Sep 18, 2014 | 23.25 | 23.66 | 23.25 | 23.41 | 11,247 | +0.30(+1.30%) |
Sep 17, 2014 | 23.21 | 23.22 | 22.98 | 23.11 | 14,815 | +0.01(+0.03%) |
Sep 16, 2014 | 23.20 | 23.33 | 23.07 | 23.10 | 25,277 | -0.10(-0.44%) |
Sep 15, 2014 | 23.18 | 23.36 | 23.14 | 23.20 | 16,536 | -0.16(-0.68%) |
Sep 12, 2014 | 23.69 | 23.69 | 23.18 | 23.36 | 37,154 | -0.29(-1.21%) |
Sep 11, 2014 | 23.38 | 23.72 | 23.38 | 23.64 | 13,245 | +0.06(+0.23%) |
Sep 10, 2014 | 23.34 | 23.59 | 23.34 | 23.59 | 14,538 | +0.22(+0.95%) |
Sep 09, 2014 | 23.68 | 23.68 | 23.22 | 23.37 | 24,279 | -0.35(-1.47%) |
Sep 08, 2014 | 23.57 | 23.75 | 23.39 | 23.72 | 23,289 | +0.06(+0.23%) |
Sep 05, 2014 | 23.67 | 23.87 | 23.52 | 23.66 | 13,709 | -0.13(-0.57%) |
Sep 04, 2014 | 23.95 | 24.08 | 23.79 | 23.79 | 18,948 | -0.13(-0.56%) |
Sep 03, 2014 | 23.94 | 24.03 | 23.85 | 23.93 | 31,341 | -0.03(-0.13%) |