Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.47 | 24.60 | 24.11 | 24.17 | 1,021,705 | -0.31(-1.28%) |
Nov 26, 2014 | 24.67 | 24.48 | 24.48 | 24.48 | 1,330,815 | -0.15(-0.62%) |
Nov 25, 2014 | 24.77 | 24.88 | 24.47 | 24.64 | 2,014,539 | -0.11(-0.44%) |
Nov 24, 2014 | 24.59 | 24.77 | 24.53 | 24.75 | 1,744,214 | +0.20(+0.80%) |
Nov 21, 2014 | 24.76 | 24.87 | 24.52 | 24.55 | 2,253,728 | +0.04(+0.15%) |
Nov 20, 2014 | 24.42 | 24.65 | 24.39 | 24.51 | 2,073,709 | -0.12(-0.50%) |
Nov 19, 2014 | 24.58 | 24.76 | 24.43 | 24.64 | 1,953,200 | +0.06(+0.24%) |
Nov 18, 2014 | 24.64 | 24.72 | 24.54 | 24.58 | 1,912,890 | -0.09(-0.35%) |
Nov 17, 2014 | 24.77 | 24.85 | 24.26 | 24.67 | 3,709,154 | -0.22(-0.88%) |
Nov 14, 2014 | 25.41 | 25.42 | 24.87 | 24.88 | 1,815,473 | -0.53(-2.09%) |
Nov 13, 2014 | 25.12 | 25.46 | 25.07 | 25.41 | 2,864,268 | +0.29(+1.16%) |
Nov 12, 2014 | 24.85 | 25.18 | 24.84 | 25.12 | 2,589,878 | +0.15(+0.58%) |
Nov 11, 2014 | 24.74 | 25.00 | 24.72 | 24.98 | 2,203,646 | +0.24(+0.97%) |
Nov 10, 2014 | 24.47 | 24.74 | 24.38 | 24.74 | 1,672,766 | +0.29(+1.19%) |
Nov 07, 2014 | 24.13 | 24.58 | 24.13 | 24.45 | 3,844,556 | +0.15(+0.63%) |
Nov 06, 2014 | 24.80 | 24.80 | 23.75 | 24.29 | 6,794,476 | -0.67(-2.68%) |
Nov 05, 2014 | 25.06 | 25.12 | 24.59 | 24.96 | 2,965,707 | +0.37(+1.51%) |
Nov 04, 2014 | 24.52 | 24.78 | 24.40 | 24.59 | 1,854,437 | +0.04(+0.15%) |
Nov 03, 2014 | 24.35 | 24.69 | 24.29 | 24.56 | 2,262,234 | +0.21(+0.87%) |
Oct 31, 2014 | 24.77 | 24.77 | 24.21 | 24.35 | 3,715,316 | +0.00(+0.00%) |
Oct 30, 2014 | 24.50 | 24.73 | 24.17 | 24.35 | 4,215,832 | -0.79(-3.13%) |
Oct 29, 2014 | 25.07 | 25.23 | 24.88 | 25.13 | 1,750,668 | +0.07(+0.28%) |
Oct 28, 2014 | 24.80 | 25.16 | 24.77 | 25.06 | 1,304,822 | +0.35(+1.41%) |
Oct 27, 2014 | 24.48 | 24.79 | 24.56 | 24.71 | 1,114,403 | +0.15(+0.62%) |
Oct 24, 2014 | 24.31 | 24.65 | 24.31 | 24.56 | 1,376,303 | +0.20(+0.80%) |
Oct 23, 2014 | 24.46 | 24.49 | 24.28 | 24.37 | 1,676,433 | +0.20(+0.84%) |
Oct 22, 2014 | 24.45 | 24.53 | 24.16 | 24.16 | 1,475,622 | -0.26(-1.07%) |
Oct 21, 2014 | 23.99 | 24.42 | 23.98 | 24.42 | 2,269,550 | +0.60(+2.52%) |
Oct 20, 2014 | 23.75 | 23.86 | 23.59 | 23.82 | 1,631,376 | +0.12(+0.49%) |
Oct 17, 2014 | 23.52 | 23.79 | 23.37 | 23.71 | 1,852,951 | +0.42(+1.80%) |
Oct 16, 2014 | 22.80 | 23.44 | 22.74 | 23.29 | 2,652,633 | +0.17(+0.75%) |
Oct 15, 2014 | 23.41 | 23.42 | 22.63 | 23.11 | 3,453,529 | -0.66(-2.77%) |
Oct 14, 2014 | 23.82 | 24.08 | 23.73 | 23.77 | 2,048,555 | +0.03(+0.12%) |
Oct 13, 2014 | 24.03 | 24.22 | 23.73 | 23.74 | 2,415,984 | -0.27(-1.12%) |
Oct 10, 2014 | 24.10 | 24.29 | 24.00 | 24.01 | 2,503,642 | -0.13(-0.54%) |
Oct 09, 2014 | 24.40 | 24.44 | 24.07 | 24.14 | 3,897,759 | -0.32(-1.30%) |
Oct 08, 2014 | 24.16 | 24.48 | 23.95 | 24.46 | 2,810,502 | +0.28(+1.14%) |
Oct 07, 2014 | 24.42 | 24.61 | 24.17 | 24.19 | 2,107,900 | -0.43(-1.76%) |
Oct 06, 2014 | 24.83 | 24.85 | 24.47 | 24.62 | 1,514,452 | -0.09(-0.35%) |
Oct 03, 2014 | 24.67 | 24.87 | 24.67 | 24.71 | 1,559,180 | +0.28(+1.13%) |
Oct 02, 2014 | 24.49 | 24.61 | 24.09 | 24.43 | 2,972,877 | -0.05(-0.21%) |
Oct 01, 2014 | 24.83 | 24.95 | 24.46 | 24.48 | 3,144,793 | -0.41(-1.66%) |
Sep 30, 2014 | 25.19 | 25.24 | 24.89 | 24.90 | 2,514,360 | -0.28(-1.12%) |
Sep 29, 2014 | 24.92 | 25.26 | 24.82 | 25.18 | 1,354,307 | -0.01(-0.06%) |
Sep 26, 2014 | 25.11 | 25.25 | 24.98 | 25.19 | 2,079,759 | +0.14(+0.58%) |
Sep 25, 2014 | 25.34 | 25.41 | 25.05 | 25.05 | 1,746,087 | -0.43(-1.68%) |
Sep 24, 2014 | 25.32 | 25.54 | 25.29 | 25.47 | 2,184,464 | +0.16(+0.63%) |
Sep 23, 2014 | 25.66 | 25.71 | 25.24 | 25.32 | 1,951,980 | -0.40(-1.55%) |
Sep 22, 2014 | 26.03 | 26.04 | 25.71 | 25.71 | 1,958,790 | -0.42(-1.61%) |
Sep 19, 2014 | 26.42 | 26.52 | 26.10 | 26.13 | 1,973,748 | -0.23(-0.88%) |
Sep 18, 2014 | 26.18 | 26.39 | 26.18 | 26.37 | 1,527,609 | +0.28(+1.08%) |
Sep 17, 2014 | 26.15 | 26.22 | 25.89 | 26.08 | 1,539,366 | +0.00(+0.00%) |
Sep 16, 2014 | 25.87 | 26.21 | 25.85 | 26.08 | 1,687,467 | +0.16(+0.61%) |
Sep 15, 2014 | 25.95 | 26.03 | 25.76 | 25.92 | 1,087,869 | -0.09(-0.33%) |
Sep 12, 2014 | 25.90 | 26.06 | 25.82 | 26.01 | 1,634,300 | +0.10(+0.39%) |
Sep 11, 2014 | 25.76 | 25.95 | 25.72 | 25.91 | 1,390,378 | -0.03(-0.11%) |
Sep 10, 2014 | 25.89 | 26.10 | 25.78 | 25.94 | 2,176,929 | +0.14(+0.53%) |
Sep 09, 2014 | 25.76 | 25.89 | 25.55 | 25.80 | 1,782,733 | -0.02(-0.08%) |
Sep 08, 2014 | 25.80 | 25.95 | 25.71 | 25.82 | 1,797,022 | +0.03(+0.11%) |
Sep 05, 2014 | 26.00 | 26.06 | 25.50 | 25.79 | 3,561,829 | -0.25(-0.95%) |
Sep 04, 2014 | 26.50 | 26.59 | 26.00 | 26.04 | 3,067,286 | -0.47(-1.78%) |
Sep 03, 2014 | 26.82 | 26.90 | 26.50 | 26.51 | 2,543,691 | -0.14(-0.54%) |