Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.23 | 25.23 | 24.85 | 25.13 | 512,379 | -0.18(-0.70%) |
Nov 26, 2014 | 25.60 | 25.31 | 25.31 | 25.31 | 585,458 | -0.27(-1.07%) |
Nov 25, 2014 | 25.63 | 25.77 | 25.42 | 25.58 | 951,750 | -0.05(-0.19%) |
Nov 24, 2014 | 25.61 | 25.78 | 25.41 | 25.63 | 1,491,263 | +0.05(+0.19%) |
Nov 21, 2014 | 25.69 | 25.96 | 25.38 | 25.58 | 1,656,859 | +0.26(+1.05%) |
Nov 20, 2014 | 24.78 | 25.37 | 24.65 | 25.32 | 1,368,158 | +0.11(+0.43%) |
Nov 19, 2014 | 25.42 | 25.42 | 25.08 | 25.21 | 1,068,622 | -0.04(-0.16%) |
Nov 18, 2014 | 25.18 | 25.36 | 25.11 | 25.25 | 1,364,123 | +0.11(+0.43%) |
Nov 17, 2014 | 25.10 | 25.25 | 24.99 | 25.14 | 1,120,916 | +0.19(+0.75%) |
Nov 14, 2014 | 24.92 | 25.19 | 24.75 | 24.95 | 953,534 | -0.09(-0.35%) |
Nov 13, 2014 | 25.31 | 25.41 | 24.86 | 25.04 | 842,260 | -0.32(-1.28%) |
Nov 12, 2014 | 25.24 | 25.38 | 25.03 | 25.36 | 1,356,042 | +0.09(+0.35%) |
Nov 11, 2014 | 25.23 | 25.43 | 25.08 | 25.28 | 808,299 | -0.09(-0.35%) |
Nov 10, 2014 | 25.49 | 25.68 | 25.25 | 25.36 | 862,600 | -0.12(-0.46%) |
Nov 07, 2014 | 25.29 | 25.54 | 25.20 | 25.48 | 1,767,302 | +0.25(+1.01%) |
Nov 06, 2014 | 25.17 | 25.48 | 25.08 | 25.23 | 1,485,265 | +0.13(+0.51%) |
Nov 05, 2014 | 24.80 | 25.25 | 24.60 | 25.10 | 1,888,947 | +0.45(+1.83%) |
Nov 04, 2014 | 24.56 | 25.01 | 24.45 | 24.65 | 1,435,044 | -0.57(-2.25%) |
Nov 03, 2014 | 25.34 | 25.50 | 25.03 | 25.22 | 2,628,482 | -0.04(-0.16%) |
Oct 31, 2014 | 24.69 | 25.30 | 24.36 | 25.26 | 2,739,817 | +0.79(+3.24%) |
Oct 30, 2014 | 22.91 | 24.61 | 22.85 | 24.46 | 3,720,270 | +1.40(+6.08%) |
Oct 29, 2014 | 24.12 | 24.35 | 22.96 | 23.06 | 6,345,441 | -2.40(-9.43%) |
Oct 28, 2014 | 24.45 | 25.53 | 24.36 | 25.46 | 1,987,713 | +1.11(+4.55%) |
Oct 27, 2014 | 24.92 | 25.25 | 24.17 | 24.36 | 1,337,550 | -0.89(-3.53%) |
Oct 24, 2014 | 25.25 | 25.34 | 24.96 | 25.25 | 695,818 | +0.09(+0.35%) |
Oct 23, 2014 | 25.11 | 25.40 | 25.08 | 25.16 | 1,143,058 | +0.24(+0.94%) |
Oct 22, 2014 | 25.97 | 26.06 | 24.88 | 24.92 | 1,341,973 | -0.90(-3.49%) |
Oct 21, 2014 | 24.86 | 25.85 | 24.86 | 25.83 | 1,492,020 | +1.12(+4.52%) |
Oct 20, 2014 | 24.63 | 24.83 | 24.55 | 24.71 | 1,602,654 | +0.07(+0.28%) |
Oct 17, 2014 | 24.33 | 24.87 | 24.32 | 24.64 | 1,232,059 | +0.52(+2.15%) |
Oct 16, 2014 | 23.60 | 24.19 | 23.48 | 24.12 | 1,511,981 | +0.18(+0.74%) |
Oct 15, 2014 | 23.71 | 24.23 | 23.49 | 23.94 | 2,958,777 | -0.04(-0.16%) |
Oct 14, 2014 | 23.79 | 24.07 | 23.35 | 23.98 | 2,019,631 | +0.40(+1.70%) |
Oct 13, 2014 | 24.19 | 24.27 | 23.55 | 23.58 | 2,354,845 | -0.77(-3.18%) |
Oct 10, 2014 | 24.75 | 24.92 | 24.34 | 24.36 | 1,423,627 | -0.42(-1.70%) |
Oct 09, 2014 | 25.68 | 25.71 | 24.69 | 24.78 | 1,718,920 | -0.99(-3.84%) |
Oct 08, 2014 | 25.32 | 25.84 | 24.90 | 25.77 | 1,340,700 | +0.42(+1.66%) |
Oct 07, 2014 | 25.51 | 25.65 | 25.31 | 25.34 | 2,180,877 | -0.28(-1.11%) |
Oct 06, 2014 | 25.76 | 26.03 | 25.27 | 25.63 | 1,654,573 | -0.04(-0.15%) |
Oct 03, 2014 | 25.64 | 25.74 | 25.44 | 25.67 | 1,822,620 | +0.25(+1.00%) |
Oct 02, 2014 | 25.03 | 25.50 | 24.75 | 25.41 | 1,943,531 | +0.05(+0.19%) |
Oct 01, 2014 | 25.52 | 25.92 | 25.21 | 25.36 | 2,489,529 | -0.17(-0.65%) |
Sep 30, 2014 | 26.13 | 26.19 | 25.48 | 25.53 | 1,821,500 | -0.70(-2.65%) |
Sep 29, 2014 | 25.97 | 26.43 | 25.82 | 26.23 | 1,359,488 | +0.03(+0.11%) |
Sep 26, 2014 | 26.31 | 26.43 | 26.11 | 26.20 | 924,433 | -0.16(-0.59%) |
Sep 25, 2014 | 26.90 | 26.90 | 26.34 | 26.35 | 1,257,065 | -0.63(-2.32%) |
Sep 24, 2014 | 26.84 | 27.04 | 26.78 | 26.98 | 1,342,593 | +0.19(+0.69%) |
Sep 23, 2014 | 26.97 | 26.97 | 26.68 | 26.80 | 1,443,344 | -0.25(-0.91%) |
Sep 22, 2014 | 27.41 | 27.43 | 26.82 | 27.04 | 1,830,100 | -0.35(-1.29%) |
Sep 19, 2014 | 27.64 | 27.69 | 27.28 | 27.39 | 2,437,370 | -0.15(-0.53%) |
Sep 18, 2014 | 27.75 | 27.82 | 27.25 | 27.54 | 3,385,596 | -0.47(-1.68%) |
Sep 17, 2014 | 29.48 | 29.71 | 27.86 | 28.01 | 5,062,500 | -2.71(-8.84%) |
Sep 16, 2014 | 30.83 | 30.95 | 30.70 | 30.73 | 1,251,256 | -0.14(-0.44%) |
Sep 15, 2014 | 30.85 | 30.92 | 30.76 | 30.86 | 712,225 | -0.03(-0.10%) |
Sep 12, 2014 | 31.09 | 31.12 | 30.68 | 30.89 | 1,340,349 | -0.23(-0.72%) |
Sep 11, 2014 | 30.76 | 31.13 | 30.65 | 31.12 | 819,446 | +0.29(+0.95%) |
Sep 10, 2014 | 30.85 | 30.89 | 30.70 | 30.82 | 711,278 | +0.00(+0.00%) |
Sep 09, 2014 | 30.93 | 30.93 | 30.70 | 30.82 | 848,106 | -0.21(-0.66%) |
Sep 08, 2014 | 31.01 | 31.22 | 30.87 | 31.03 | 715,308 | -0.07(-0.22%) |
Sep 05, 2014 | 30.92 | 31.11 | 30.97 | 31.10 | 976,366 | +0.13(+0.41%) |
Sep 04, 2014 | 31.14 | 31.14 | 30.94 | 30.97 | 1,307,383 | +0.29(+0.96%) |
Sep 03, 2014 | 30.61 | 31.13 | 30.53 | 30.68 | 821,413 | +0.22(+0.71%) |