Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.69 | 25.84 | 25.58 | 25.65 | 197,377 | -0.02(-0.07%) |
Nov 26, 2014 | 25.79 | 25.67 | 25.67 | 25.67 | 363,329 | -0.19(-0.73%) |
Nov 25, 2014 | 25.71 | 25.89 | 25.64 | 25.86 | 455,809 | +0.22(+0.88%) |
Nov 24, 2014 | 25.26 | 25.67 | 25.21 | 25.63 | 328,296 | +0.40(+1.59%) |
Nov 21, 2014 | 25.48 | 25.53 | 25.09 | 25.23 | 416,301 | -0.03(-0.11%) |
Nov 20, 2014 | 24.78 | 25.29 | 24.78 | 25.26 | 347,299 | +0.04(+0.15%) |
Nov 19, 2014 | 25.57 | 25.67 | 25.07 | 25.22 | 330,156 | -0.36(-1.43%) |
Nov 18, 2014 | 25.68 | 25.93 | 25.56 | 25.58 | 324,213 | +0.03(+0.11%) |
Nov 17, 2014 | 25.66 | 25.89 | 25.44 | 25.56 | 548,155 | +0.17(+0.66%) |
Nov 14, 2014 | 25.15 | 25.46 | 25.03 | 25.39 | 384,223 | +0.21(+0.82%) |
Nov 13, 2014 | 25.30 | 25.31 | 24.99 | 25.18 | 307,131 | -0.06(-0.22%) |
Nov 12, 2014 | 25.14 | 25.29 | 25.08 | 25.24 | 223,520 | +0.05(+0.19%) |
Nov 11, 2014 | 25.25 | 25.31 | 25.08 | 25.19 | 207,647 | -0.02(-0.07%) |
Nov 10, 2014 | 25.18 | 25.41 | 25.13 | 25.21 | 298,658 | +0.06(+0.22%) |
Nov 07, 2014 | 25.91 | 25.97 | 25.00 | 25.15 | 330,308 | -0.12(-0.48%) |
Nov 06, 2014 | 24.62 | 25.33 | 24.50 | 25.28 | 1,546,762 | +0.73(+2.97%) |
Nov 05, 2014 | 24.81 | 25.02 | 24.47 | 24.55 | 566,993 | -0.09(-0.38%) |
Nov 04, 2014 | 24.54 | 24.70 | 24.33 | 24.64 | 791,119 | +0.09(+0.38%) |
Nov 03, 2014 | 24.17 | 24.67 | 24.05 | 24.55 | 1,175,264 | +0.39(+1.63%) |
Oct 31, 2014 | 24.13 | 24.27 | 24.05 | 24.15 | 1,179,937 | +0.14(+0.58%) |
Oct 30, 2014 | 24.06 | 24.12 | 23.87 | 24.01 | 504,761 | -0.07(-0.29%) |
Oct 29, 2014 | 24.15 | 24.26 | 23.98 | 24.08 | 563,052 | -0.07(-0.29%) |
Oct 28, 2014 | 23.89 | 24.25 | 23.85 | 24.15 | 477,805 | +0.29(+1.22%) |
Oct 27, 2014 | 24.04 | 24.23 | 23.75 | 23.86 | 387,533 | -0.36(-1.51%) |
Oct 24, 2014 | 23.96 | 24.28 | 23.92 | 24.23 | 644,109 | +0.14(+0.58%) |
Oct 23, 2014 | 24.26 | 24.32 | 24.01 | 24.09 | 922,977 | -0.11(-0.46%) |
Oct 22, 2014 | 24.10 | 24.86 | 24.07 | 24.20 | 972,971 | +0.56(+2.37%) |
Oct 21, 2014 | 23.47 | 23.73 | 23.25 | 23.64 | 556,253 | +0.32(+1.36%) |
Oct 20, 2014 | 22.97 | 23.33 | 22.97 | 23.32 | 481,434 | +0.32(+1.38%) |
Oct 17, 2014 | 22.87 | 23.20 | 22.77 | 23.00 | 448,653 | +0.30(+1.32%) |
Oct 16, 2014 | 21.86 | 22.81 | 21.86 | 22.70 | 546,288 | +0.48(+2.15%) |
Oct 15, 2014 | 21.72 | 22.30 | 21.52 | 22.23 | 501,949 | +0.16(+0.72%) |
Oct 14, 2014 | 22.21 | 22.39 | 21.98 | 22.07 | 451,049 | -0.03(-0.13%) |
Oct 13, 2014 | 22.19 | 22.59 | 22.09 | 22.09 | 520,461 | -0.16(-0.71%) |
Oct 10, 2014 | 22.95 | 23.11 | 22.20 | 22.25 | 722,025 | -0.76(-3.29%) |
Oct 09, 2014 | 23.20 | 23.24 | 22.85 | 23.01 | 682,654 | -0.22(-0.93%) |
Oct 08, 2014 | 23.18 | 23.35 | 22.77 | 23.23 | 495,478 | +0.07(+0.32%) |
Oct 07, 2014 | 23.39 | 23.47 | 23.11 | 23.15 | 354,523 | -0.37(-1.59%) |
Oct 06, 2014 | 23.90 | 23.97 | 23.52 | 23.53 | 424,633 | -0.35(-1.45%) |
Oct 03, 2014 | 23.70 | 23.90 | 23.52 | 23.87 | 511,270 | +0.40(+1.71%) |
Oct 02, 2014 | 23.42 | 23.58 | 23.26 | 23.47 | 423,218 | +0.07(+0.28%) |
Oct 01, 2014 | 23.33 | 23.57 | 23.14 | 23.40 | 391,397 | +0.07(+0.28%) |
Sep 30, 2014 | 23.46 | 23.55 | 23.21 | 23.34 | 272,034 | -0.07(-0.28%) |
Sep 29, 2014 | 23.37 | 23.63 | 23.28 | 23.40 | 276,196 | -0.21(-0.87%) |
Sep 26, 2014 | 23.38 | 23.62 | 23.22 | 23.61 | 334,446 | +0.34(+1.45%) |
Sep 25, 2014 | 23.72 | 23.87 | 23.18 | 23.27 | 636,884 | -0.53(-2.24%) |
Sep 24, 2014 | 23.85 | 24.02 | 23.65 | 23.81 | 579,853 | -0.05(-0.20%) |
Sep 23, 2014 | 23.92 | 24.20 | 23.83 | 23.85 | 584,191 | -0.05(-0.20%) |
Sep 22, 2014 | 23.99 | 24.09 | 23.60 | 23.90 | 661,827 | -0.14(-0.58%) |
Sep 19, 2014 | 24.53 | 24.70 | 23.86 | 24.04 | 2,466,006 | -0.48(-1.95%) |
Sep 18, 2014 | 24.30 | 24.92 | 24.30 | 24.52 | 629,589 | +0.26(+1.08%) |
Sep 17, 2014 | 23.57 | 24.45 | 23.48 | 24.26 | 903,907 | +0.72(+3.06%) |
Sep 16, 2014 | 23.39 | 23.75 | 23.39 | 23.54 | 387,243 | +0.05(+0.20%) |
Sep 15, 2014 | 23.67 | 23.67 | 23.47 | 23.49 | 441,104 | -0.17(-0.71%) |
Sep 12, 2014 | 23.06 | 23.73 | 23.06 | 23.66 | 586,052 | +0.65(+2.80%) |
Sep 11, 2014 | 22.81 | 23.13 | 22.62 | 23.01 | 506,402 | +0.19(+0.82%) |
Sep 10, 2014 | 22.33 | 22.82 | 22.11 | 22.82 | 336,518 | +0.52(+2.35%) |
Sep 09, 2014 | 22.36 | 22.52 | 22.21 | 22.30 | 226,390 | -0.08(-0.38%) |
Sep 08, 2014 | 22.22 | 22.52 | 22.02 | 22.38 | 378,362 | +0.14(+0.63%) |
Sep 05, 2014 | 22.24 | 22.36 | 22.01 | 22.24 | 211,191 | -0.01(-0.04%) |
Sep 04, 2014 | 22.37 | 22.58 | 22.24 | 22.25 | 194,071 | -0.10(-0.46%) |
Sep 03, 2014 | 22.65 | 22.68 | 22.27 | 22.36 | 334,339 | -0.14(-0.62%) |