Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.50 | 25.59 | 24.71 | 24.83 | 60,038 | -0.64(-2.51%) |
Nov 26, 2014 | 25.16 | 25.47 | 25.47 | 25.47 | 172,500 | +0.23(+0.91%) |
Nov 25, 2014 | 24.99 | 25.48 | 24.77 | 25.24 | 426,561 | +0.24(+0.96%) |
Nov 24, 2014 | 24.72 | 25.35 | 24.36 | 25.00 | 337,666 | +0.28(+1.13%) |
Nov 21, 2014 | 24.44 | 25.52 | 24.17 | 24.72 | 883,206 | +0.75(+3.13%) |
Nov 20, 2014 | 23.93 | 24.24 | 23.53 | 23.97 | 442,607 | -0.02(-0.08%) |
Nov 19, 2014 | 24.50 | 25.64 | 22.61 | 23.99 | 669,786 | +1.01(+4.40%) |
Nov 18, 2014 | 21.60 | 23.04 | 21.60 | 22.98 | 268,003 | +0.89(+4.03%) |
Nov 17, 2014 | 22.63 | 23.52 | 22.00 | 22.09 | 124,184 | -0.48(-2.13%) |
Nov 14, 2014 | 22.44 | 23.05 | 22.09 | 22.57 | 70,574 | +0.15(+0.67%) |
Nov 13, 2014 | 23.09 | 23.71 | 22.33 | 22.42 | 96,256 | -0.67(-2.90%) |
Nov 12, 2014 | 23.06 | 23.18 | 21.90 | 23.09 | 154,296 | -0.05(-0.22%) |
Nov 11, 2014 | 22.56 | 23.31 | 22.15 | 23.14 | 397,231 | +0.38(+1.67%) |
Nov 10, 2014 | 22.34 | 22.98 | 22.16 | 22.76 | 58,926 | +0.51(+2.29%) |
Nov 07, 2014 | 22.60 | 22.89 | 21.69 | 22.25 | 91,787 | -0.33(-1.46%) |
Nov 06, 2014 | 22.17 | 22.82 | 21.90 | 22.58 | 74,849 | +0.33(+1.48%) |
Nov 05, 2014 | 21.99 | 22.40 | 21.83 | 22.25 | 94,444 | +0.46(+2.11%) |
Nov 04, 2014 | 21.72 | 21.92 | 21.44 | 21.79 | 88,152 | +0.04(+0.18%) |
Nov 03, 2014 | 21.93 | 22.12 | 21.41 | 21.75 | 86,716 | -0.24(-1.09%) |
Oct 31, 2014 | 22.22 | 22.86 | 20.87 | 21.99 | 142,242 | +0.34(+1.57%) |
Oct 30, 2014 | 21.88 | 22.34 | 21.39 | 21.65 | 64,299 | -0.27(-1.23%) |
Oct 29, 2014 | 20.78 | 22.11 | 20.78 | 21.92 | 58,137 | +0.16(+0.74%) |
Oct 28, 2014 | 20.99 | 21.91 | 20.95 | 21.76 | 98,994 | +0.81(+3.87%) |
Oct 27, 2014 | 20.99 | 21.19 | 21.12 | 20.95 | 32,527 | -0.17(-0.80%) |
Oct 24, 2014 | 21.39 | 21.66 | 21.02 | 21.12 | 90,272 | -0.36(-1.68%) |
Oct 23, 2014 | 21.52 | 22.11 | 21.14 | 21.48 | 130,541 | +0.27(+1.27%) |
Oct 22, 2014 | 22.01 | 22.12 | 21.09 | 21.21 | 63,109 | -0.62(-2.84%) |
Oct 21, 2014 | 21.60 | 22.34 | 20.99 | 21.83 | 69,406 | +0.33(+1.53%) |
Oct 20, 2014 | 21.43 | 21.61 | 21.18 | 21.50 | 162,539 | -0.14(-0.65%) |
Oct 17, 2014 | 22.02 | 22.15 | 20.95 | 21.64 | 169,649 | -0.12(-0.55%) |
Oct 16, 2014 | 19.74 | 21.78 | 19.36 | 21.76 | 434,837 | +1.66(+8.26%) |
Oct 15, 2014 | 19.00 | 20.30 | 19.00 | 20.10 | 223,563 | +0.81(+4.20%) |
Oct 14, 2014 | 19.15 | 19.97 | 19.00 | 19.29 | 115,325 | +0.19(+0.99%) |
Oct 13, 2014 | 18.90 | 19.64 | 18.76 | 19.10 | 131,331 | +0.34(+1.81%) |
Oct 10, 2014 | 19.84 | 19.84 | 18.23 | 18.76 | 179,996 | -1.19(-5.96%) |
Oct 09, 2014 | 21.07 | 21.07 | 19.92 | 19.95 | 56,115 | -1.11(-5.27%) |
Oct 08, 2014 | 20.47 | 21.15 | 20.29 | 21.06 | 89,287 | +0.60(+2.93%) |
Oct 07, 2014 | 21.11 | 21.19 | 20.38 | 20.46 | 146,639 | -0.79(-3.72%) |
Oct 06, 2014 | 21.76 | 22.14 | 21.00 | 21.25 | 82,953 | -0.38(-1.76%) |
Oct 03, 2014 | 22.20 | 22.20 | 21.58 | 21.63 | 63,741 | -0.36(-1.64%) |
Oct 02, 2014 | 21.85 | 22.47 | 21.58 | 21.99 | 108,600 | +0.30(+1.38%) |
Oct 01, 2014 | 21.76 | 22.15 | 21.37 | 21.69 | 162,636 | -0.15(-0.69%) |
Sep 30, 2014 | 22.88 | 23.08 | 21.82 | 21.84 | 118,610 | -1.02(-4.46%) |
Sep 29, 2014 | 23.00 | 23.45 | 22.65 | 22.86 | 45,466 | -0.43(-1.85%) |
Sep 26, 2014 | 22.93 | 23.50 | 22.50 | 23.29 | 94,373 | +0.45(+1.97%) |
Sep 25, 2014 | 23.20 | 23.20 | 22.33 | 22.84 | 110,787 | -0.47(-2.02%) |
Sep 24, 2014 | 23.00 | 23.36 | 22.69 | 23.31 | 64,480 | +0.34(+1.48%) |
Sep 23, 2014 | 23.51 | 23.62 | 22.87 | 22.97 | 97,705 | -0.48(-2.05%) |
Sep 22, 2014 | 24.32 | 24.47 | 23.32 | 23.45 | 115,237 | -1.04(-4.25%) |
Sep 19, 2014 | 25.50 | 25.56 | 24.42 | 24.49 | 252,508 | -0.85(-3.35%) |
Sep 18, 2014 | 25.29 | 25.62 | 25.19 | 25.34 | 95,998 | +0.14(+0.56%) |
Sep 17, 2014 | 25.27 | 25.70 | 25.14 | 25.20 | 77,588 | +0.01(+0.04%) |
Sep 16, 2014 | 24.99 | 25.41 | 24.81 | 25.19 | 203,029 | +0.19(+0.76%) |
Sep 15, 2014 | 24.80 | 25.01 | 24.76 | 25.00 | 147,609 | +0.02(+0.08%) |
Sep 12, 2014 | 24.88 | 25.04 | 24.83 | 24.98 | 102,304 | +0.13(+0.52%) |
Sep 11, 2014 | 24.58 | 25.09 | 24.58 | 24.85 | 138,866 | +0.10(+0.40%) |
Sep 10, 2014 | 24.99 | 24.99 | 24.46 | 24.75 | 236,537 | -0.16(-0.64%) |
Sep 09, 2014 | 25.03 | 25.05 | 24.76 | 24.91 | 156,471 | -0.10(-0.40%) |
Sep 08, 2014 | 24.99 | 25.03 | 24.38 | 25.01 | 252,086 | +0.12(+0.48%) |
Sep 05, 2014 | 24.30 | 25.04 | 24.23 | 24.89 | 176,397 | +0.55(+2.26%) |
Sep 04, 2014 | 24.00 | 24.57 | 23.82 | 24.34 | 172,798 | +0.34(+1.42%) |
Sep 03, 2014 | 24.35 | 24.35 | 23.64 | 24.00 | 230,823 | -0.35(-1.44%) |