Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.98 | 23.98 | 22.04 | 22.09 | 25,836 | -1.96(-8.15%) |
Nov 26, 2014 | 23.51 | 24.05 | 24.05 | 24.05 | 61,628 | +0.62(+2.64%) |
Nov 25, 2014 | 23.80 | 23.80 | 23.30 | 23.43 | 50,736 | -0.21(-0.90%) |
Nov 24, 2014 | 21.75 | 23.89 | 21.75 | 23.64 | 175,664 | +1.75(+7.98%) |
Nov 21, 2014 | 22.21 | 22.65 | 21.72 | 21.90 | 77,591 | -0.28(-1.26%) |
Nov 20, 2014 | 21.94 | 22.26 | 21.91 | 22.18 | 37,280 | +0.12(+0.52%) |
Nov 19, 2014 | 22.83 | 22.83 | 22.00 | 22.06 | 45,546 | -1.07(-4.63%) |
Nov 18, 2014 | 22.91 | 23.42 | 22.91 | 23.13 | 34,279 | +0.14(+0.63%) |
Nov 17, 2014 | 23.46 | 23.68 | 22.91 | 22.99 | 32,158 | -0.43(-1.86%) |
Nov 14, 2014 | 23.84 | 23.92 | 23.40 | 23.42 | 22,095 | -0.39(-1.62%) |
Nov 13, 2014 | 24.58 | 24.58 | 23.81 | 23.81 | 22,160 | -0.81(-3.29%) |
Nov 12, 2014 | 24.21 | 24.86 | 24.19 | 24.62 | 29,584 | +0.22(+0.91%) |
Nov 11, 2014 | 24.57 | 24.89 | 24.26 | 24.40 | 17,257 | -0.17(-0.70%) |
Nov 10, 2014 | 24.41 | 24.62 | 24.35 | 24.57 | 20,899 | +0.05(+0.20%) |
Nov 07, 2014 | 24.63 | 24.63 | 24.19 | 24.52 | 31,181 | -0.19(-0.78%) |
Nov 06, 2014 | 24.46 | 24.81 | 24.30 | 24.71 | 24,933 | +0.25(+1.02%) |
Nov 05, 2014 | 24.32 | 24.73 | 24.09 | 24.46 | 26,178 | +0.33(+1.36%) |
Nov 04, 2014 | 24.71 | 24.92 | 24.08 | 24.14 | 28,619 | -0.57(-2.30%) |
Nov 03, 2014 | 24.98 | 25.28 | 24.18 | 24.71 | 50,932 | -0.33(-1.31%) |
Oct 31, 2014 | 25.29 | 25.38 | 24.66 | 25.03 | 56,022 | +0.09(+0.35%) |
Oct 30, 2014 | 24.92 | 25.10 | 24.46 | 24.95 | 52,675 | -0.12(-0.50%) |
Oct 29, 2014 | 25.40 | 25.58 | 24.80 | 25.07 | 87,868 | -0.50(-1.96%) |
Oct 28, 2014 | 26.13 | 26.13 | 25.06 | 25.57 | 66,033 | +0.95(+3.87%) |
Oct 27, 2014 | 24.47 | 24.71 | 24.52 | 24.62 | 47,663 | +0.10(+0.39%) |
Oct 24, 2014 | 24.47 | 24.78 | 24.42 | 24.52 | 39,209 | +0.07(+0.28%) |
Oct 23, 2014 | 23.58 | 24.68 | 23.54 | 24.45 | 51,640 | +1.24(+5.35%) |
Oct 22, 2014 | 23.68 | 23.68 | 23.14 | 23.21 | 36,444 | -0.31(-1.31%) |
Oct 21, 2014 | 23.93 | 24.08 | 23.42 | 23.52 | 95,257 | -0.34(-1.41%) |
Oct 20, 2014 | 24.11 | 24.45 | 23.82 | 23.86 | 29,302 | -0.59(-2.40%) |
Oct 17, 2014 | 25.20 | 25.20 | 24.43 | 24.45 | 24,245 | -0.37(-1.47%) |
Oct 16, 2014 | 24.49 | 25.23 | 24.49 | 24.81 | 46,759 | -0.06(-0.23%) |
Oct 15, 2014 | 23.85 | 25.01 | 23.85 | 24.87 | 58,047 | +0.63(+2.62%) |
Oct 14, 2014 | 24.22 | 24.48 | 23.84 | 24.23 | 34,719 | +0.23(+0.96%) |
Oct 13, 2014 | 23.90 | 24.39 | 23.88 | 24.00 | 25,589 | +0.17(+0.73%) |
Oct 10, 2014 | 23.98 | 24.29 | 23.80 | 23.83 | 34,902 | -0.28(-1.16%) |
Oct 09, 2014 | 24.57 | 24.57 | 23.95 | 24.11 | 37,546 | -0.56(-2.26%) |
Oct 08, 2014 | 23.04 | 24.74 | 23.04 | 24.67 | 44,723 | +1.07(+4.53%) |
Oct 07, 2014 | 24.47 | 24.65 | 23.54 | 23.60 | 35,496 | -1.16(-4.70%) |
Oct 06, 2014 | 24.93 | 25.08 | 24.68 | 24.76 | 24,025 | -0.16(-0.66%) |
Oct 03, 2014 | 25.46 | 25.46 | 24.75 | 24.93 | 31,080 | -0.30(-1.18%) |
Oct 02, 2014 | 25.01 | 25.76 | 24.92 | 25.22 | 20,876 | +0.32(+1.27%) |
Oct 01, 2014 | 26.08 | 25.94 | 24.90 | 24.91 | 48,916 | -1.03(-3.97%) |
Sep 30, 2014 | 26.71 | 27.12 | 25.87 | 25.94 | 52,121 | -0.73(-2.74%) |
Sep 29, 2014 | 25.93 | 26.94 | 25.93 | 26.67 | 33,655 | +0.52(+1.99%) |
Sep 26, 2014 | 26.04 | 26.31 | 25.95 | 26.15 | 35,589 | +0.22(+0.85%) |
Sep 25, 2014 | 25.97 | 26.17 | 25.02 | 25.93 | 39,841 | -0.18(-0.70%) |
Sep 24, 2014 | 26.68 | 26.73 | 25.72 | 26.11 | 65,750 | -0.38(-1.42%) |
Sep 23, 2014 | 26.06 | 26.74 | 25.92 | 26.48 | 35,491 | +0.42(+1.62%) |
Sep 22, 2014 | 26.23 | 26.30 | 25.73 | 26.06 | 23,537 | -0.38(-1.42%) |
Sep 19, 2014 | 26.94 | 26.94 | 26.27 | 26.44 | 58,839 | -0.38(-1.40%) |
Sep 18, 2014 | 26.73 | 27.02 | 26.73 | 26.81 | 15,713 | -0.17(-0.64%) |
Sep 17, 2014 | 27.33 | 27.88 | 26.72 | 26.99 | 39,759 | -0.36(-1.30%) |
Sep 16, 2014 | 27.03 | 27.57 | 26.68 | 27.34 | 22,071 | +0.32(+1.17%) |
Sep 15, 2014 | 26.95 | 27.46 | 26.73 | 27.02 | 18,160 | -0.59(-2.13%) |
Sep 12, 2014 | 28.76 | 28.76 | 27.60 | 27.61 | 16,542 | -1.07(-3.72%) |
Sep 11, 2014 | 28.44 | 29.10 | 28.08 | 28.68 | 27,443 | +0.56(+1.98%) |
Sep 10, 2014 | 28.08 | 28.24 | 27.74 | 28.12 | 45,290 | -0.07(-0.24%) |
Sep 09, 2014 | 29.00 | 29.06 | 27.95 | 28.19 | 85,091 | -1.13(-3.84%) |
Sep 08, 2014 | 29.34 | 29.66 | 29.27 | 29.31 | 15,769 | -0.17(-0.59%) |
Sep 05, 2014 | 29.87 | 29.97 | 29.07 | 29.49 | 26,661 | -0.52(-1.73%) |
Sep 04, 2014 | 33.07 | 33.07 | 29.78 | 30.01 | 28,986 | +0.21(+0.71%) |
Sep 03, 2014 | 31.69 | 31.69 | 29.60 | 29.79 | 85,578 | -1.65(-5.26%) |