Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.54 | 24.84 | 24.54 | 24.77 | 1,637,525 | +0.30(+1.21%) |
Nov 26, 2014 | 24.38 | 24.48 | 24.48 | 24.48 | 2,354,157 | +0.13(+0.55%) |
Nov 25, 2014 | 24.48 | 24.48 | 24.19 | 24.34 | 3,597,179 | -0.05(-0.22%) |
Nov 24, 2014 | 24.96 | 25.00 | 24.37 | 24.39 | 3,500,750 | -0.60(-2.39%) |
Nov 21, 2014 | 24.89 | 25.11 | 24.70 | 24.99 | 3,276,767 | +0.32(+1.31%) |
Nov 20, 2014 | 24.75 | 24.87 | 24.56 | 24.67 | 2,438,869 | -0.21(-0.84%) |
Nov 19, 2014 | 24.51 | 24.95 | 24.42 | 24.88 | 3,626,237 | +0.24(+0.95%) |
Nov 18, 2014 | 24.47 | 24.75 | 24.32 | 24.64 | 3,643,821 | +0.22(+0.91%) |
Nov 17, 2014 | 24.06 | 24.47 | 23.97 | 24.42 | 3,563,917 | +0.32(+1.31%) |
Nov 14, 2014 | 24.13 | 24.26 | 24.05 | 24.11 | 4,698,400 | -0.14(-0.58%) |
Nov 13, 2014 | 24.48 | 24.61 | 24.20 | 24.25 | 3,570,614 | -0.20(-0.82%) |
Nov 12, 2014 | 24.83 | 24.83 | 24.25 | 24.45 | 5,532,154 | -0.60(-2.39%) |
Nov 11, 2014 | 25.00 | 25.15 | 24.92 | 25.05 | 3,244,483 | -0.04(-0.16%) |
Nov 10, 2014 | 24.98 | 25.10 | 24.87 | 25.09 | 4,111,218 | +0.07(+0.27%) |
Nov 07, 2014 | 24.57 | 25.03 | 24.57 | 25.02 | 5,476,340 | +0.41(+1.66%) |
Nov 06, 2014 | 24.85 | 24.88 | 24.39 | 24.61 | 5,357,724 | -0.31(-1.24%) |
Nov 05, 2014 | 24.85 | 25.06 | 24.58 | 24.92 | 12,719,572 | +0.36(+1.48%) |
Nov 04, 2014 | 24.86 | 25.09 | 24.41 | 24.56 | 6,305,597 | -0.35(-1.42%) |
Nov 03, 2014 | 24.84 | 24.94 | 24.74 | 24.91 | 3,818,368 | +0.07(+0.29%) |
Oct 31, 2014 | 25.02 | 25.03 | 24.67 | 24.84 | 4,346,783 | -0.11(-0.45%) |
Oct 30, 2014 | 24.43 | 24.98 | 24.35 | 24.95 | 5,846,827 | +0.62(+2.54%) |
Oct 29, 2014 | 24.45 | 24.56 | 24.06 | 24.33 | 3,549,686 | -0.12(-0.49%) |
Oct 28, 2014 | 24.06 | 24.46 | 24.02 | 24.45 | 3,648,238 | +0.42(+1.74%) |
Oct 27, 2014 | 24.05 | 24.12 | 23.86 | 24.03 | 4,700,787 | -0.09(-0.39%) |
Oct 24, 2014 | 23.64 | 24.17 | 23.55 | 24.12 | 4,893,505 | +0.58(+2.46%) |
Oct 23, 2014 | 23.71 | 23.76 | 23.38 | 23.55 | 4,225,017 | -0.08(-0.34%) |
Oct 22, 2014 | 23.43 | 23.86 | 23.41 | 23.62 | 6,400,465 | +0.21(+0.88%) |
Oct 21, 2014 | 23.29 | 23.55 | 23.16 | 23.42 | 5,831,042 | +0.18(+0.77%) |
Oct 20, 2014 | 23.09 | 23.35 | 23.06 | 23.24 | 5,011,075 | +0.13(+0.58%) |
Oct 17, 2014 | 23.19 | 23.19 | 22.82 | 23.11 | 3,450,736 | +0.05(+0.23%) |
Oct 16, 2014 | 23.08 | 23.15 | 22.77 | 23.05 | 4,383,998 | -0.31(-1.34%) |
Oct 15, 2014 | 23.92 | 23.94 | 22.76 | 23.37 | 7,597,944 | -0.29(-1.21%) |
Oct 14, 2014 | 23.37 | 23.96 | 23.28 | 23.65 | 7,440,997 | +0.31(+1.31%) |
Oct 13, 2014 | 23.21 | 23.64 | 23.15 | 23.35 | 7,737,118 | +0.17(+0.72%) |
Oct 10, 2014 | 23.05 | 23.38 | 23.04 | 23.18 | 4,913,205 | +0.20(+0.87%) |
Oct 09, 2014 | 23.00 | 23.35 | 22.91 | 22.98 | 8,416,137 | -0.03(-0.14%) |
Oct 08, 2014 | 22.38 | 23.08 | 22.33 | 23.01 | 7,352,852 | +0.65(+2.88%) |
Oct 07, 2014 | 22.38 | 22.60 | 22.33 | 22.37 | 4,969,325 | -0.07(-0.33%) |
Oct 06, 2014 | 22.28 | 22.55 | 22.23 | 22.44 | 4,657,823 | +0.17(+0.75%) |
Oct 03, 2014 | 22.33 | 22.34 | 21.98 | 22.27 | 3,216,068 | +0.02(+0.09%) |
Oct 02, 2014 | 22.15 | 22.33 | 22.10 | 22.25 | 4,922,257 | +0.06(+0.27%) |
Oct 01, 2014 | 22.33 | 22.49 | 22.08 | 22.19 | 4,289,340 | -0.13(-0.60%) |
Sep 30, 2014 | 22.61 | 22.79 | 22.25 | 22.33 | 4,602,620 | -0.27(-1.18%) |
Sep 29, 2014 | 22.53 | 22.61 | 22.41 | 22.59 | 2,439,231 | -0.01(-0.03%) |
Sep 26, 2014 | 22.59 | 22.65 | 22.39 | 22.60 | 4,557,439 | +0.07(+0.32%) |
Sep 25, 2014 | 22.41 | 22.59 | 22.33 | 22.53 | 4,310,747 | +0.08(+0.36%) |
Sep 24, 2014 | 22.82 | 22.83 | 22.37 | 22.45 | 4,681,936 | -0.31(-1.34%) |
Sep 23, 2014 | 22.98 | 23.06 | 22.75 | 22.75 | 3,246,472 | -0.29(-1.24%) |
Sep 22, 2014 | 23.01 | 23.15 | 22.83 | 23.04 | 2,804,932 | +0.01(+0.06%) |
Sep 19, 2014 | 22.91 | 23.10 | 22.82 | 23.03 | 6,298,708 | +0.21(+0.93%) |
Sep 18, 2014 | 23.09 | 23.15 | 22.73 | 22.81 | 3,294,342 | -0.27(-1.18%) |
Sep 17, 2014 | 23.23 | 23.25 | 22.95 | 23.09 | 3,925,130 | -0.06(-0.26%) |
Sep 16, 2014 | 22.85 | 23.25 | 22.76 | 23.15 | 4,736,797 | +0.29(+1.28%) |
Sep 15, 2014 | 22.78 | 22.97 | 22.73 | 22.85 | 2,445,278 | +0.12(+0.53%) |
Sep 12, 2014 | 22.81 | 22.87 | 22.57 | 22.73 | 3,198,919 | -0.25(-1.10%) |
Sep 11, 2014 | 22.59 | 23.01 | 22.58 | 22.99 | 4,540,631 | +0.40(+1.77%) |
Sep 10, 2014 | 22.61 | 22.72 | 22.42 | 22.59 | 5,005,556 | -0.13(-0.59%) |
Sep 09, 2014 | 22.67 | 22.83 | 22.45 | 22.72 | 5,076,347 | -0.05(-0.23%) |
Sep 08, 2014 | 22.95 | 22.98 | 22.70 | 22.77 | 2,576,464 | -0.23(-0.98%) |
Sep 05, 2014 | 22.71 | 23.01 | 22.65 | 23.00 | 2,988,335 | +0.37(+1.65%) |
Sep 04, 2014 | 22.67 | 22.71 | 22.49 | 22.63 | 1,996,751 | -0.11(-0.47%) |
Sep 03, 2014 | 22.49 | 22.77 | 22.40 | 22.73 | 2,530,050 | +0.33(+1.45%) |