Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.96 | 21.98 | 21.36 | 21.47 | 255,559 | -0.52(-2.36%) |
Nov 26, 2014 | 21.90 | 21.99 | 21.99 | 21.99 | 338,000 | +0.18(+0.83%) |
Nov 25, 2014 | 21.70 | 21.88 | 21.68 | 21.81 | 218,464 | +0.11(+0.51%) |
Nov 24, 2014 | 22.10 | 22.14 | 21.69 | 21.70 | 341,044 | -0.34(-1.54%) |
Nov 21, 2014 | 22.25 | 22.29 | 22.03 | 22.04 | 349,587 | -0.21(-0.94%) |
Nov 20, 2014 | 22.08 | 22.28 | 22.03 | 22.25 | 255,975 | +0.09(+0.41%) |
Nov 19, 2014 | 22.37 | 22.37 | 22.10 | 22.16 | 226,126 | -0.28(-1.25%) |
Nov 18, 2014 | 22.15 | 22.46 | 22.07 | 22.44 | 313,911 | +0.28(+1.26%) |
Nov 17, 2014 | 22.40 | 22.53 | 22.16 | 22.16 | 318,711 | -0.38(-1.69%) |
Nov 14, 2014 | 22.55 | 22.58 | 22.37 | 22.54 | 263,767 | +0.02(+0.09%) |
Nov 13, 2014 | 22.74 | 22.84 | 22.51 | 22.52 | 313,119 | +0.01(+0.04%) |
Nov 12, 2014 | 22.51 | 22.64 | 22.41 | 22.51 | 282,506 | +0.00(+0.00%) |
Nov 11, 2014 | 22.57 | 22.94 | 22.44 | 22.51 | 317,937 | -0.12(-0.53%) |
Nov 10, 2014 | 23.45 | 23.45 | 22.55 | 22.63 | 341,367 | -0.84(-3.58%) |
Nov 07, 2014 | 22.55 | 23.73 | 22.55 | 23.47 | 621,155 | +0.96(+4.26%) |
Nov 06, 2014 | 24.10 | 24.38 | 21.70 | 22.51 | 1,263,950 | -2.93(-11.52%) |
Nov 05, 2014 | 25.56 | 25.56 | 25.22 | 25.44 | 137,330 | +0.13(+0.51%) |
Nov 04, 2014 | 25.43 | 25.72 | 25.09 | 25.31 | 176,807 | -0.29(-1.13%) |
Nov 03, 2014 | 25.43 | 25.79 | 25.37 | 25.60 | 177,647 | +0.24(+0.95%) |
Oct 31, 2014 | 25.50 | 25.50 | 25.08 | 25.36 | 158,897 | +0.07(+0.28%) |
Oct 30, 2014 | 25.32 | 25.32 | 25.08 | 25.29 | 86,700 | +0.03(+0.12%) |
Oct 29, 2014 | 24.79 | 25.33 | 24.75 | 25.26 | 154,323 | +0.46(+1.85%) |
Oct 28, 2014 | 25.21 | 25.28 | 24.71 | 24.80 | 235,771 | -0.35(-1.39%) |
Oct 27, 2014 | 25.38 | 25.32 | 25.11 | 25.15 | 73,383 | -0.17(-0.67%) |
Oct 24, 2014 | 25.18 | 25.34 | 25.10 | 25.32 | 81,483 | +0.18(+0.72%) |
Oct 23, 2014 | 25.42 | 25.46 | 25.06 | 25.14 | 90,623 | -0.09(-0.36%) |
Oct 22, 2014 | 25.26 | 25.45 | 25.16 | 25.23 | 123,326 | +0.03(+0.12%) |
Oct 21, 2014 | 25.23 | 25.37 | 25.06 | 25.20 | 180,127 | +0.06(+0.24%) |
Oct 20, 2014 | 25.19 | 25.20 | 25.05 | 25.14 | 189,218 | -0.01(-0.04%) |
Oct 17, 2014 | 25.34 | 25.54 | 25.00 | 25.15 | 249,197 | +0.54(+2.19%) |
Oct 16, 2014 | 23.30 | 24.62 | 23.28 | 24.61 | 321,893 | +1.09(+4.63%) |
Oct 15, 2014 | 23.23 | 23.54 | 22.81 | 23.52 | 441,873 | +0.00(+0.00%) |
Oct 14, 2014 | 23.91 | 23.98 | 22.73 | 23.52 | 757,162 | -0.29(-1.22%) |
Oct 13, 2014 | 24.66 | 24.90 | 23.70 | 23.81 | 396,003 | -0.74(-3.01%) |
Oct 10, 2014 | 24.90 | 25.01 | 24.52 | 24.55 | 160,635 | -0.39(-1.56%) |
Oct 09, 2014 | 25.13 | 25.22 | 24.88 | 24.94 | 116,578 | -0.18(-0.72%) |
Oct 08, 2014 | 25.11 | 25.22 | 24.52 | 25.12 | 273,531 | +0.03(+0.12%) |
Oct 07, 2014 | 25.26 | 25.26 | 25.07 | 25.09 | 115,882 | -0.28(-1.10%) |
Oct 06, 2014 | 25.47 | 25.60 | 25.19 | 25.37 | 126,655 | -0.08(-0.31%) |
Oct 03, 2014 | 25.12 | 25.46 | 25.12 | 25.45 | 112,302 | +0.39(+1.56%) |
Oct 02, 2014 | 25.27 | 25.33 | 24.92 | 25.06 | 225,576 | -0.21(-0.83%) |
Oct 01, 2014 | 25.32 | 25.35 | 24.95 | 25.27 | 171,245 | -0.05(-0.20%) |
Sep 30, 2014 | 25.98 | 26.03 | 25.21 | 25.32 | 375,961 | -0.65(-2.50%) |
Sep 29, 2014 | 26.07 | 26.14 | 25.90 | 25.97 | 117,879 | -0.18(-0.69%) |
Sep 26, 2014 | 26.20 | 26.23 | 25.92 | 26.15 | 110,006 | +0.03(+0.11%) |
Sep 25, 2014 | 26.24 | 26.24 | 25.86 | 26.12 | 172,085 | -0.11(-0.42%) |
Sep 24, 2014 | 26.08 | 26.27 | 25.96 | 26.23 | 234,161 | +0.34(+1.31%) |
Sep 23, 2014 | 25.85 | 25.99 | 25.76 | 25.89 | 159,140 | -0.06(-0.23%) |
Sep 22, 2014 | 26.23 | 26.23 | 25.85 | 25.95 | 178,291 | -0.26(-0.99%) |
Sep 19, 2014 | 26.53 | 26.56 | 26.14 | 26.21 | 312,460 | -0.17(-0.64%) |
Sep 18, 2014 | 26.55 | 26.60 | 26.31 | 26.38 | 224,366 | -0.15(-0.57%) |
Sep 17, 2014 | 26.50 | 26.65 | 26.48 | 26.53 | 116,347 | +0.03(+0.11%) |
Sep 16, 2014 | 26.82 | 26.82 | 26.47 | 26.50 | 140,259 | -0.03(-0.11%) |
Sep 15, 2014 | 26.86 | 26.91 | 26.51 | 26.53 | 209,053 | -0.33(-1.23%) |
Sep 12, 2014 | 27.01 | 27.11 | 26.86 | 26.86 | 160,982 | -0.17(-0.63%) |
Sep 11, 2014 | 27.15 | 27.17 | 26.88 | 27.03 | 266,597 | +0.15(+0.56%) |
Sep 10, 2014 | 26.99 | 26.99 | 26.87 | 26.88 | 154,846 | -0.05(-0.19%) |
Sep 09, 2014 | 27.03 | 27.08 | 26.90 | 26.93 | 200,175 | -0.13(-0.48%) |
Sep 08, 2014 | 27.10 | 27.20 | 27.01 | 27.06 | 273,938 | -0.53(-1.92%) |
Sep 05, 2014 | 27.46 | 27.59 | 27.31 | 27.59 | 261,753 | +0.19(+0.69%) |
Sep 04, 2014 | 27.59 | 27.59 | 27.30 | 27.40 | 225,201 | -0.14(-0.51%) |
Sep 03, 2014 | 27.55 | 27.58 | 27.19 | 27.54 | 432,467 | +0.10(+0.36%) |