Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.58 | 24.61 | 22.81 | 22.87 | 1,086,980 | -2.65(-10.38%) |
Nov 26, 2014 | 26.17 | 25.52 | 25.52 | 25.52 | 983,000 | -1.15(-4.31%) |
Nov 25, 2014 | 27.45 | 27.58 | 26.46 | 26.67 | 550,801 | -0.71(-2.59%) |
Nov 24, 2014 | 27.24 | 27.40 | 26.99 | 27.38 | 615,187 | +0.14(+0.51%) |
Nov 21, 2014 | 27.43 | 27.70 | 26.97 | 27.24 | 935,189 | +0.13(+0.48%) |
Nov 20, 2014 | 26.50 | 27.23 | 26.41 | 27.11 | 1,180,918 | +0.61(+2.30%) |
Nov 19, 2014 | 26.38 | 26.56 | 25.82 | 26.50 | 1,089,911 | +0.18(+0.68%) |
Nov 18, 2014 | 27.14 | 27.44 | 26.31 | 26.32 | 1,070,815 | -0.52(-1.94%) |
Nov 17, 2014 | 26.78 | 27.07 | 26.48 | 26.84 | 683,582 | -0.07(-0.26%) |
Nov 14, 2014 | 26.96 | 27.37 | 26.33 | 26.91 | 879,257 | +0.19(+0.71%) |
Nov 13, 2014 | 26.95 | 27.08 | 26.03 | 26.72 | 1,125,272 | -0.42(-1.55%) |
Nov 12, 2014 | 26.96 | 27.49 | 26.79 | 27.14 | 739,517 | +0.06(+0.22%) |
Nov 11, 2014 | 26.74 | 27.16 | 26.40 | 27.08 | 646,226 | +0.37(+1.39%) |
Nov 10, 2014 | 27.14 | 27.47 | 26.31 | 26.71 | 637,594 | -0.27(-1.00%) |
Nov 07, 2014 | 26.43 | 27.17 | 26.43 | 26.98 | 1,053,142 | +0.49(+1.85%) |
Nov 06, 2014 | 25.95 | 26.63 | 25.83 | 26.49 | 701,738 | +0.28(+1.07%) |
Nov 05, 2014 | 25.89 | 26.77 | 25.67 | 26.21 | 737,582 | +0.60(+2.34%) |
Nov 04, 2014 | 25.83 | 25.90 | 25.31 | 25.61 | 1,253,583 | -0.60(-2.29%) |
Nov 03, 2014 | 26.69 | 27.10 | 26.04 | 26.21 | 988,444 | -0.43(-1.61%) |
Oct 31, 2014 | 26.56 | 26.79 | 25.70 | 26.64 | 1,125,472 | +0.45(+1.72%) |
Oct 30, 2014 | 26.61 | 26.83 | 25.83 | 26.19 | 1,891,510 | -0.59(-2.20%) |
Oct 29, 2014 | 26.88 | 27.19 | 26.21 | 26.78 | 1,795,600 | +0.09(+0.34%) |
Oct 28, 2014 | 25.66 | 26.74 | 25.41 | 26.69 | 1,492,861 | +1.28(+5.04%) |
Oct 27, 2014 | 25.18 | 25.48 | 25.40 | 25.41 | 1,978,329 | +0.01(+0.04%) |
Oct 24, 2014 | 25.50 | 25.77 | 25.04 | 25.40 | 1,229,314 | -0.18(-0.70%) |
Oct 23, 2014 | 24.87 | 25.70 | 24.84 | 25.58 | 1,669,587 | +1.18(+4.84%) |
Oct 22, 2014 | 24.80 | 25.58 | 24.16 | 24.40 | 1,932,045 | -0.20(-0.81%) |
Oct 21, 2014 | 23.70 | 25.19 | 23.42 | 24.60 | 3,309,178 | +1.82(+7.99%) |
Oct 20, 2014 | 22.64 | 23.12 | 22.13 | 22.78 | 1,747,425 | +0.27(+1.20%) |
Oct 17, 2014 | 22.73 | 23.01 | 22.05 | 22.51 | 1,306,941 | +0.11(+0.49%) |
Oct 16, 2014 | 21.57 | 22.52 | 21.29 | 22.40 | 1,967,818 | +0.36(+1.63%) |
Oct 15, 2014 | 21.56 | 22.27 | 21.22 | 22.04 | 1,788,266 | +0.17(+0.78%) |
Oct 14, 2014 | 22.04 | 22.60 | 21.66 | 21.87 | 2,173,207 | -0.12(-0.55%) |
Oct 13, 2014 | 21.55 | 22.55 | 21.17 | 21.99 | 2,407,840 | +0.42(+1.95%) |
Oct 10, 2014 | 21.14 | 22.03 | 20.66 | 21.57 | 2,035,310 | +0.41(+1.94%) |
Oct 09, 2014 | 21.96 | 22.00 | 21.13 | 21.16 | 1,197,088 | -0.94(-4.25%) |
Oct 08, 2014 | 21.73 | 22.12 | 20.90 | 22.10 | 1,631,608 | +0.29(+1.33%) |
Oct 07, 2014 | 21.66 | 22.47 | 21.56 | 21.81 | 1,144,153 | -0.03(-0.14%) |
Oct 06, 2014 | 21.62 | 21.99 | 21.41 | 21.84 | 949,509 | +0.29(+1.35%) |
Oct 03, 2014 | 21.82 | 21.83 | 21.29 | 21.55 | 821,072 | -0.11(-0.51%) |
Oct 02, 2014 | 21.48 | 21.91 | 21.13 | 21.66 | 1,027,724 | +0.07(+0.32%) |
Oct 01, 2014 | 22.05 | 22.25 | 21.41 | 21.59 | 1,323,614 | -0.47(-2.13%) |
Sep 30, 2014 | 22.80 | 22.84 | 21.91 | 22.06 | 1,126,549 | -0.80(-3.50%) |
Sep 29, 2014 | 22.87 | 23.02 | 22.64 | 22.86 | 621,667 | -0.32(-1.38%) |
Sep 26, 2014 | 22.97 | 23.27 | 22.80 | 23.18 | 598,866 | +0.21(+0.91%) |
Sep 25, 2014 | 23.58 | 23.58 | 22.90 | 22.97 | 554,360 | -0.75(-3.16%) |
Sep 24, 2014 | 23.90 | 23.96 | 23.26 | 23.72 | 547,645 | -0.12(-0.50%) |
Sep 23, 2014 | 23.70 | 24.00 | 23.54 | 23.84 | 699,212 | +0.08(+0.34%) |
Sep 22, 2014 | 24.66 | 24.66 | 23.71 | 23.76 | 1,073,374 | -1.09(-4.39%) |
Sep 19, 2014 | 25.43 | 25.69 | 24.84 | 24.85 | 1,279,236 | -0.49(-1.93%) |
Sep 18, 2014 | 25.40 | 25.69 | 25.25 | 25.34 | 586,193 | +0.04(+0.16%) |
Sep 17, 2014 | 25.53 | 25.73 | 25.24 | 25.30 | 843,262 | -0.20(-0.78%) |
Sep 16, 2014 | 24.94 | 25.82 | 24.94 | 25.50 | 768,927 | +0.51(+2.04%) |
Sep 15, 2014 | 24.90 | 25.16 | 24.63 | 24.99 | 562,158 | +0.01(+0.04%) |
Sep 12, 2014 | 25.80 | 25.80 | 24.96 | 24.98 | 728,564 | -0.81(-3.14%) |
Sep 11, 2014 | 25.61 | 25.92 | 25.14 | 25.79 | 695,658 | -0.09(-0.35%) |
Sep 10, 2014 | 25.79 | 25.94 | 25.34 | 25.88 | 603,049 | +0.12(+0.47%) |
Sep 09, 2014 | 26.09 | 26.31 | 25.63 | 25.76 | 664,593 | -0.29(-1.11%) |
Sep 08, 2014 | 26.36 | 26.45 | 25.77 | 26.05 | 828,987 | -0.46(-1.74%) |
Sep 05, 2014 | 26.16 | 26.52 | 25.95 | 26.51 | 439,579 | +0.34(+1.30%) |
Sep 04, 2014 | 27.25 | 27.28 | 26.07 | 26.17 | 642,941 | -1.10(-4.03%) |
Sep 03, 2014 | 27.06 | 27.36 | 27.06 | 27.27 | 806,169 | +0.27(+1.00%) |