Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.56 | 23.60 | 22.46 | 22.46 | 1,370,097 | -1.62(-6.73%) |
Nov 26, 2014 | 23.42 | 24.08 | 24.08 | 24.08 | 948,021 | +0.65(+2.77%) |
Nov 25, 2014 | 23.37 | 23.58 | 23.27 | 23.43 | 1,443,198 | +0.16(+0.69%) |
Nov 24, 2014 | 24.46 | 24.50 | 23.25 | 23.27 | 1,605,229 | -1.20(-4.92%) |
Nov 21, 2014 | 24.18 | 24.59 | 23.98 | 24.47 | 4,768,443 | +0.38(+1.58%) |
Nov 20, 2014 | 23.81 | 24.16 | 23.69 | 24.09 | 1,370,064 | +0.12(+0.50%) |
Nov 19, 2014 | 23.94 | 24.25 | 23.65 | 23.97 | 1,106,501 | -0.01(-0.05%) |
Nov 18, 2014 | 24.16 | 24.33 | 23.59 | 23.98 | 1,234,165 | -0.17(-0.71%) |
Nov 17, 2014 | 23.18 | 24.20 | 23.04 | 24.16 | 2,062,175 | +0.57(+2.43%) |
Nov 14, 2014 | 23.40 | 23.59 | 22.57 | 23.58 | 2,595,966 | +0.45(+1.92%) |
Nov 13, 2014 | 24.10 | 24.40 | 22.95 | 23.14 | 1,736,317 | -0.98(-4.06%) |
Nov 12, 2014 | 24.26 | 24.38 | 24.08 | 24.11 | 1,413,483 | -0.24(-0.97%) |
Nov 11, 2014 | 24.08 | 24.47 | 24.02 | 24.35 | 1,088,885 | +0.23(+0.96%) |
Nov 10, 2014 | 24.03 | 24.36 | 24.02 | 24.12 | 984,079 | -0.02(-0.10%) |
Nov 07, 2014 | 24.05 | 24.55 | 24.04 | 24.14 | 1,553,821 | +0.04(+0.17%) |
Nov 06, 2014 | 24.61 | 24.61 | 23.84 | 24.10 | 1,184,086 | -0.11(-0.47%) |
Nov 05, 2014 | 23.94 | 24.58 | 23.67 | 24.22 | 1,963,371 | +0.40(+1.67%) |
Nov 04, 2014 | 24.32 | 24.55 | 23.48 | 23.82 | 1,615,108 | -0.80(-3.25%) |
Nov 03, 2014 | 23.83 | 24.96 | 23.45 | 24.62 | 3,259,721 | +0.67(+2.80%) |
Oct 31, 2014 | 25.30 | 25.30 | 23.66 | 23.95 | 2,904,268 | -0.74(-3.00%) |
Oct 30, 2014 | 25.58 | 25.58 | 24.54 | 24.69 | 1,103,825 | -0.89(-3.50%) |
Oct 29, 2014 | 25.40 | 25.60 | 25.16 | 25.58 | 881,597 | +0.19(+0.76%) |
Oct 28, 2014 | 25.54 | 25.54 | 24.87 | 25.39 | 1,452,134 | -0.09(-0.37%) |
Oct 27, 2014 | 25.64 | 25.81 | 25.81 | 25.49 | 686,024 | -0.33(-1.27%) |
Oct 24, 2014 | 25.62 | 25.96 | 25.41 | 25.81 | 1,023,122 | +0.20(+0.78%) |
Oct 23, 2014 | 25.43 | 25.77 | 25.07 | 25.61 | 1,157,947 | +0.23(+0.92%) |
Oct 22, 2014 | 25.65 | 25.80 | 25.14 | 25.38 | 2,200,404 | -0.29(-1.12%) |
Oct 21, 2014 | 25.17 | 25.79 | 24.98 | 25.67 | 2,389,987 | +0.57(+2.28%) |
Oct 20, 2014 | 24.34 | 25.41 | 24.34 | 25.10 | 1,746,399 | +0.79(+3.26%) |
Oct 17, 2014 | 24.50 | 25.02 | 23.21 | 24.30 | 1,696,587 | -0.00(-0.02%) |
Oct 16, 2014 | 23.07 | 24.69 | 22.98 | 24.31 | 1,952,671 | +0.83(+3.54%) |
Oct 15, 2014 | 21.74 | 23.62 | 21.04 | 23.48 | 1,864,850 | +1.77(+8.17%) |
Oct 14, 2014 | 22.26 | 22.95 | 20.90 | 21.70 | 2,981,493 | -0.67(-3.01%) |
Oct 13, 2014 | 24.05 | 24.05 | 22.12 | 22.38 | 3,497,495 | -1.56(-6.53%) |
Oct 10, 2014 | 24.59 | 24.88 | 22.26 | 23.94 | 3,093,127 | -0.84(-3.37%) |
Oct 09, 2014 | 25.32 | 25.32 | 24.28 | 24.78 | 1,515,017 | -0.62(-2.45%) |
Oct 08, 2014 | 25.45 | 25.49 | 24.39 | 25.40 | 1,425,830 | -0.07(-0.28%) |
Oct 07, 2014 | 25.72 | 25.94 | 25.26 | 25.47 | 1,225,403 | -0.34(-1.33%) |
Oct 06, 2014 | 25.74 | 25.93 | 25.41 | 25.81 | 594,379 | +0.07(+0.29%) |
Oct 03, 2014 | 25.60 | 25.95 | 25.19 | 25.74 | 488,005 | +0.13(+0.51%) |
Oct 02, 2014 | 25.85 | 25.85 | 24.99 | 25.61 | 1,289,332 | -0.17(-0.67%) |
Oct 01, 2014 | 25.93 | 26.37 | 25.62 | 25.78 | 2,308,637 | -0.19(-0.74%) |
Sep 30, 2014 | 25.41 | 26.00 | 25.08 | 25.97 | 1,182,032 | +0.57(+2.25%) |
Sep 29, 2014 | 25.18 | 25.45 | 24.98 | 25.40 | 460,197 | +0.11(+0.42%) |
Sep 26, 2014 | 24.45 | 25.37 | 24.45 | 25.30 | 427,186 | +0.42(+1.68%) |
Sep 25, 2014 | 25.18 | 25.21 | 24.75 | 24.88 | 533,585 | -0.24(-0.96%) |
Sep 24, 2014 | 25.23 | 25.35 | 24.76 | 25.12 | 689,786 | -0.13(-0.51%) |
Sep 23, 2014 | 25.75 | 25.99 | 25.24 | 25.25 | 862,547 | -0.49(-1.91%) |
Sep 22, 2014 | 26.00 | 26.12 | 25.55 | 25.74 | 1,155,454 | -0.27(-1.03%) |
Sep 19, 2014 | 26.05 | 26.31 | 25.89 | 26.01 | 1,085,307 | +0.10(+0.38%) |
Sep 18, 2014 | 25.76 | 26.08 | 25.48 | 25.91 | 699,222 | +0.21(+0.83%) |
Sep 17, 2014 | 25.68 | 25.84 | 25.39 | 25.70 | 635,227 | -0.00(-0.02%) |
Sep 16, 2014 | 25.13 | 25.81 | 25.13 | 25.70 | 1,131,623 | +0.47(+1.87%) |
Sep 15, 2014 | 25.62 | 25.64 | 24.67 | 25.23 | 1,173,050 | -0.45(-1.75%) |
Sep 12, 2014 | 26.42 | 26.42 | 25.63 | 25.68 | 851,836 | -0.74(-2.79%) |
Sep 11, 2014 | 26.43 | 26.68 | 26.27 | 26.42 | 873,009 | -0.01(-0.03%) |
Sep 10, 2014 | 26.48 | 26.59 | 26.32 | 26.42 | 780,319 | -0.01(-0.04%) |
Sep 09, 2014 | 26.34 | 26.61 | 26.24 | 26.43 | 696,476 | +0.07(+0.25%) |
Sep 08, 2014 | 26.27 | 26.54 | 26.21 | 26.37 | 851,526 | +0.07(+0.25%) |
Sep 05, 2014 | 26.12 | 26.36 | 26.06 | 26.30 | 670,121 | +0.19(+0.72%) |
Sep 04, 2014 | 25.90 | 26.18 | 25.65 | 26.11 | 536,822 | +0.22(+0.85%) |
Sep 03, 2014 | 26.07 | 26.09 | 25.84 | 25.89 | 508,790 | -0.14(-0.54%) |