Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.97 | 25.79 | 24.46 | 24.81 | 35,538 | -0.39(-1.54%) |
Nov 26, 2014 | 24.79 | 25.20 | 25.20 | 25.20 | 128,425 | +0.58(+2.36%) |
Nov 25, 2014 | 25.21 | 25.83 | 24.30 | 24.62 | 58,221 | -0.80(-3.14%) |
Nov 24, 2014 | 25.68 | 26.11 | 25.08 | 25.41 | 56,542 | -0.22(-0.85%) |
Nov 21, 2014 | 26.25 | 26.25 | 25.63 | 25.63 | 7,913 | -0.12(-0.47%) |
Nov 20, 2014 | 25.95 | 25.95 | 25.45 | 25.75 | 10,007 | -0.24(-0.90%) |
Nov 19, 2014 | 26.30 | 26.76 | 25.98 | 25.98 | 13,367 | -0.20(-0.76%) |
Nov 18, 2014 | 26.27 | 26.30 | 26.11 | 26.18 | 15,779 | +0.14(+0.53%) |
Nov 17, 2014 | 26.63 | 26.64 | 25.71 | 26.04 | 29,438 | -0.99(-3.67%) |
Nov 14, 2014 | 28.13 | 28.13 | 27.04 | 27.04 | 15,543 | -0.87(-3.12%) |
Nov 13, 2014 | 28.64 | 28.80 | 27.89 | 27.91 | 16,647 | -0.76(-2.64%) |
Nov 12, 2014 | 28.56 | 28.75 | 28.34 | 28.66 | 11,762 | -0.05(-0.18%) |
Nov 11, 2014 | 28.82 | 29.02 | 28.55 | 28.71 | 90,574 | -0.28(-0.95%) |
Nov 10, 2014 | 28.96 | 29.23 | 28.64 | 28.99 | 19,005 | +0.32(+1.13%) |
Nov 07, 2014 | 28.62 | 28.86 | 28.42 | 28.67 | 58,874 | -0.00(-0.02%) |
Nov 06, 2014 | 28.81 | 28.85 | 28.20 | 28.67 | 19,014 | -0.35(-1.21%) |
Nov 05, 2014 | 28.48 | 29.02 | 28.36 | 29.02 | 33,824 | +0.68(+2.39%) |
Nov 04, 2014 | 27.83 | 28.57 | 27.76 | 28.35 | 31,675 | +0.43(+1.55%) |
Nov 03, 2014 | 27.61 | 28.12 | 27.13 | 27.91 | 38,661 | +0.17(+0.61%) |
Oct 31, 2014 | 28.00 | 28.12 | 25.82 | 27.74 | 64,290 | +0.43(+1.58%) |
Oct 30, 2014 | 26.95 | 27.91 | 26.73 | 27.31 | 16,891 | +0.68(+2.56%) |
Oct 29, 2014 | 26.56 | 26.92 | 26.42 | 26.63 | 18,658 | -0.06(-0.24%) |
Oct 28, 2014 | 25.02 | 27.45 | 25.02 | 26.69 | 31,375 | +1.92(+7.75%) |
Oct 27, 2014 | 24.14 | 25.10 | 24.16 | 24.77 | 35,484 | +0.61(+2.53%) |
Oct 24, 2014 | 23.75 | 24.36 | 23.70 | 24.16 | 20,763 | +0.51(+2.16%) |
Oct 23, 2014 | 23.67 | 23.70 | 23.24 | 23.65 | 20,583 | +0.29(+1.24%) |
Oct 22, 2014 | 23.33 | 23.61 | 23.29 | 23.36 | 19,529 | -0.05(-0.22%) |
Oct 21, 2014 | 23.47 | 23.70 | 23.21 | 23.41 | 15,557 | +0.18(+0.77%) |
Oct 20, 2014 | 23.30 | 23.30 | 23.30 | 23.23 | 34,280 | -0.09(-0.39%) |
Oct 17, 2014 | 24.03 | 24.11 | 23.24 | 23.32 | 40,099 | -0.31(-1.30%) |
Oct 16, 2014 | 23.49 | 23.74 | 23.25 | 23.63 | 29,118 | -0.42(-1.74%) |
Oct 15, 2014 | 23.40 | 24.36 | 23.16 | 24.05 | 29,024 | +0.50(+2.13%) |
Oct 14, 2014 | 24.21 | 24.34 | 23.48 | 23.55 | 33,516 | -0.45(-1.86%) |
Oct 13, 2014 | 22.67 | 24.02 | 22.67 | 24.00 | 21,954 | +1.12(+4.89%) |
Oct 10, 2014 | 22.93 | 23.20 | 22.80 | 22.88 | 10,325 | -0.23(-0.98%) |
Oct 09, 2014 | 23.50 | 23.50 | 22.86 | 23.10 | 15,483 | -0.39(-1.67%) |
Oct 08, 2014 | 22.55 | 23.65 | 22.55 | 23.49 | 25,893 | +0.83(+3.68%) |
Oct 07, 2014 | 22.55 | 23.59 | 22.55 | 22.66 | 102,595 | +0.01(+0.06%) |
Oct 06, 2014 | 23.58 | 23.68 | 22.48 | 22.65 | 76,329 | -0.73(-3.13%) |
Oct 03, 2014 | 23.95 | 24.12 | 22.65 | 23.38 | 24,068 | -0.21(-0.88%) |
Oct 02, 2014 | 23.48 | 23.86 | 22.86 | 23.59 | 54,460 | +0.00(+0.00%) |
Oct 01, 2014 | 22.67 | 23.84 | 22.55 | 23.59 | 64,222 | +1.03(+4.55%) |
Sep 30, 2014 | 23.50 | 23.50 | 22.55 | 22.56 | 94,829 | -0.93(-3.96%) |
Sep 29, 2014 | 22.55 | 23.63 | 22.34 | 23.49 | 63,801 | +0.68(+2.97%) |
Sep 26, 2014 | 22.70 | 22.95 | 22.42 | 22.81 | 45,599 | +0.06(+0.28%) |
Sep 25, 2014 | 24.01 | 24.01 | 22.69 | 22.75 | 32,529 | -1.44(-5.96%) |
Sep 24, 2014 | 24.15 | 24.43 | 23.95 | 24.19 | 13,145 | +0.06(+0.23%) |
Sep 23, 2014 | 24.63 | 25.04 | 21.87 | 24.13 | 34,491 | -0.50(-2.02%) |
Sep 22, 2014 | 25.35 | 25.39 | 24.63 | 24.63 | 24,663 | -0.87(-3.39%) |
Sep 19, 2014 | 25.43 | 25.88 | 25.30 | 25.50 | 54,468 | +0.13(+0.51%) |
Sep 18, 2014 | 25.18 | 25.59 | 24.41 | 25.37 | 9,649 | +0.05(+0.20%) |
Sep 17, 2014 | 25.74 | 25.74 | 25.23 | 25.32 | 12,306 | -0.34(-1.33%) |
Sep 16, 2014 | 24.90 | 25.86 | 24.90 | 25.66 | 23,944 | +0.75(+3.01%) |
Sep 15, 2014 | 26.05 | 26.07 | 24.76 | 24.91 | 45,349 | -1.37(-5.20%) |
Sep 12, 2014 | 27.09 | 27.09 | 26.18 | 26.27 | 24,466 | -0.99(-3.63%) |
Sep 11, 2014 | 26.63 | 27.64 | 26.61 | 27.26 | 56,895 | +0.64(+2.39%) |
Sep 10, 2014 | 26.69 | 26.96 | 26.76 | 26.63 | 18,010 | -0.13(-0.50%) |
Sep 09, 2014 | 27.42 | 27.42 | 26.76 | 26.76 | 13,604 | -0.81(-2.92%) |
Sep 08, 2014 | 27.71 | 27.91 | 27.57 | 27.57 | 13,378 | -0.31(-1.11%) |
Sep 05, 2014 | 27.88 | 28.11 | 27.57 | 27.88 | 19,924 | +0.08(+0.28%) |
Sep 04, 2014 | 27.65 | 28.08 | 27.65 | 27.80 | 8,339 | +0.12(+0.43%) |
Sep 03, 2014 | 27.03 | 27.80 | 27.03 | 27.68 | 22,504 | +0.01(+0.05%) |