Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.53 | 25.68 | 25.16 | 25.27 | 263,542 | -0.20(-0.77%) |
Nov 26, 2014 | 25.54 | 25.47 | 25.47 | 25.47 | 236,840 | -0.01(-0.04%) |
Nov 25, 2014 | 25.50 | 25.76 | 25.39 | 25.47 | 313,757 | +0.00(+0.00%) |
Nov 24, 2014 | 25.30 | 25.54 | 25.30 | 25.47 | 275,085 | +0.20(+0.77%) |
Nov 21, 2014 | 25.72 | 25.72 | 25.18 | 25.28 | 340,638 | -0.13(-0.51%) |
Nov 20, 2014 | 25.21 | 25.46 | 25.21 | 25.41 | 295,772 | +0.03(+0.11%) |
Nov 19, 2014 | 25.50 | 25.57 | 25.24 | 25.38 | 317,578 | -0.06(-0.26%) |
Nov 18, 2014 | 25.47 | 25.82 | 25.29 | 25.45 | 372,933 | +0.48(+1.93%) |
Nov 17, 2014 | 25.05 | 25.08 | 24.70 | 24.96 | 531,949 | -0.08(-0.33%) |
Nov 14, 2014 | 25.15 | 25.29 | 24.97 | 25.05 | 328,290 | -0.05(-0.18%) |
Nov 13, 2014 | 24.62 | 25.34 | 24.35 | 25.09 | 711,105 | +0.26(+1.05%) |
Nov 12, 2014 | 24.59 | 25.05 | 24.46 | 24.83 | 478,124 | +0.21(+0.87%) |
Nov 11, 2014 | 24.86 | 24.90 | 24.53 | 24.62 | 372,808 | -0.19(-0.75%) |
Nov 10, 2014 | 24.84 | 25.24 | 24.70 | 24.81 | 254,320 | +0.01(+0.04%) |
Nov 07, 2014 | 25.14 | 25.39 | 24.68 | 24.80 | 341,511 | -0.40(-1.58%) |
Nov 06, 2014 | 24.64 | 25.31 | 24.58 | 25.20 | 462,151 | +0.55(+2.22%) |
Nov 05, 2014 | 24.57 | 24.75 | 24.38 | 24.65 | 186,921 | +0.20(+0.83%) |
Nov 04, 2014 | 24.35 | 24.63 | 24.28 | 24.45 | 253,549 | -0.02(-0.08%) |
Nov 03, 2014 | 24.83 | 24.95 | 24.32 | 24.46 | 332,840 | -0.40(-1.60%) |
Oct 31, 2014 | 24.83 | 24.86 | 24.40 | 24.86 | 437,398 | +0.59(+2.45%) |
Oct 30, 2014 | 23.86 | 24.41 | 23.81 | 24.27 | 265,824 | +0.34(+1.43%) |
Oct 29, 2014 | 24.02 | 24.14 | 23.74 | 23.93 | 313,559 | -0.01(-0.04%) |
Oct 28, 2014 | 23.64 | 23.96 | 23.58 | 23.93 | 450,645 | +0.37(+1.57%) |
Oct 27, 2014 | 23.64 | 23.69 | 23.69 | 23.56 | 273,355 | -0.13(-0.55%) |
Oct 24, 2014 | 23.42 | 23.72 | 23.22 | 23.69 | 216,923 | +0.35(+1.51%) |
Oct 23, 2014 | 23.33 | 23.53 | 23.09 | 23.34 | 604,425 | +0.20(+0.88%) |
Oct 22, 2014 | 23.68 | 23.79 | 23.08 | 23.14 | 386,484 | -0.44(-1.85%) |
Oct 21, 2014 | 22.99 | 23.65 | 22.82 | 23.57 | 419,896 | +0.64(+2.79%) |
Oct 20, 2014 | 22.86 | 23.02 | 22.82 | 22.93 | 466,000 | +0.03(+0.12%) |
Oct 17, 2014 | 22.93 | 23.04 | 22.67 | 22.91 | 621,636 | +0.27(+1.19%) |
Oct 16, 2014 | 22.10 | 22.92 | 21.96 | 22.64 | 730,093 | +0.11(+0.49%) |
Oct 15, 2014 | 22.37 | 23.04 | 22.22 | 22.53 | 956,612 | -0.13(-0.55%) |
Oct 14, 2014 | 23.09 | 23.21 | 22.54 | 22.65 | 888,862 | -0.22(-0.95%) |
Oct 13, 2014 | 23.18 | 23.29 | 22.81 | 22.87 | 811,168 | -0.27(-1.16%) |
Oct 10, 2014 | 23.10 | 23.57 | 23.07 | 23.14 | 536,211 | -0.05(-0.20%) |
Oct 09, 2014 | 23.71 | 23.88 | 23.15 | 23.18 | 460,652 | -0.53(-2.23%) |
Oct 08, 2014 | 23.13 | 23.75 | 23.09 | 23.71 | 441,385 | +0.51(+2.20%) |
Oct 07, 2014 | 23.00 | 23.35 | 22.91 | 23.20 | 553,102 | +0.02(+0.08%) |
Oct 06, 2014 | 23.58 | 23.58 | 23.07 | 23.18 | 485,329 | -0.31(-1.30%) |
Oct 03, 2014 | 23.73 | 23.79 | 23.21 | 23.49 | 421,024 | +0.05(+0.20%) |
Oct 02, 2014 | 23.26 | 23.51 | 23.15 | 23.44 | 387,810 | +0.30(+1.28%) |
Oct 01, 2014 | 23.09 | 23.34 | 23.00 | 23.15 | 628,036 | -0.02(-0.08%) |
Sep 30, 2014 | 23.30 | 23.32 | 23.06 | 23.17 | 503,906 | -0.07(-0.32%) |
Sep 29, 2014 | 23.17 | 23.40 | 23.17 | 23.24 | 225,183 | -0.13(-0.56%) |
Sep 26, 2014 | 23.24 | 23.46 | 23.11 | 23.37 | 320,355 | +0.14(+0.60%) |
Sep 25, 2014 | 23.37 | 23.37 | 23.01 | 23.23 | 574,137 | -0.16(-0.67%) |
Sep 24, 2014 | 23.18 | 23.51 | 23.18 | 23.39 | 317,338 | +0.16(+0.68%) |
Sep 23, 2014 | 23.36 | 23.42 | 23.17 | 23.23 | 318,871 | -0.16(-0.67%) |
Sep 22, 2014 | 23.42 | 23.75 | 23.26 | 23.39 | 336,056 | -0.15(-0.63%) |
Sep 19, 2014 | 24.12 | 24.12 | 23.42 | 23.54 | 728,867 | -0.53(-2.20%) |
Sep 18, 2014 | 24.02 | 24.21 | 23.93 | 24.06 | 268,851 | +0.17(+0.70%) |
Sep 17, 2014 | 23.93 | 24.01 | 23.78 | 23.90 | 502,644 | -0.06(-0.23%) |
Sep 16, 2014 | 23.76 | 24.12 | 23.76 | 23.95 | 302,719 | +0.12(+0.51%) |
Sep 15, 2014 | 23.79 | 23.95 | 23.60 | 23.83 | 349,350 | +0.00(+0.00%) |
Sep 12, 2014 | 23.97 | 23.97 | 23.75 | 23.83 | 390,146 | -0.12(-0.50%) |
Sep 11, 2014 | 23.55 | 24.17 | 23.42 | 23.95 | 391,534 | +0.26(+1.10%) |
Sep 10, 2014 | 23.57 | 23.85 | 23.39 | 23.69 | 408,761 | +0.14(+0.59%) |
Sep 09, 2014 | 23.65 | 23.74 | 23.42 | 23.55 | 496,297 | -0.09(-0.39%) |
Sep 08, 2014 | 23.45 | 23.83 | 23.40 | 23.65 | 493,243 | +0.08(+0.35%) |
Sep 05, 2014 | 23.46 | 23.65 | 23.45 | 23.56 | 467,230 | +0.02(+0.08%) |
Sep 04, 2014 | 23.74 | 23.86 | 23.46 | 23.55 | 402,164 | -0.12(-0.51%) |
Sep 03, 2014 | 23.62 | 24.02 | 23.56 | 23.67 | 593,942 | +0.08(+0.35%) |