Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.23 | 24.43 | 23.68 | 23.69 | 367,287 | -0.46(-1.89%) |
Nov 26, 2014 | 23.76 | 24.15 | 24.15 | 24.15 | 497,337 | +0.34(+1.43%) |
Nov 25, 2014 | 23.73 | 23.83 | 23.45 | 23.81 | 338,714 | +0.26(+1.10%) |
Nov 24, 2014 | 23.11 | 23.61 | 23.03 | 23.55 | 362,614 | +0.55(+2.38%) |
Nov 21, 2014 | 23.49 | 23.57 | 22.97 | 23.00 | 492,261 | -0.14(-0.62%) |
Nov 20, 2014 | 22.82 | 23.22 | 22.75 | 23.14 | 479,678 | +0.14(+0.62%) |
Nov 19, 2014 | 23.28 | 23.28 | 22.68 | 23.00 | 426,976 | -0.23(-1.00%) |
Nov 18, 2014 | 23.43 | 23.72 | 23.23 | 23.23 | 389,641 | -0.21(-0.88%) |
Nov 17, 2014 | 23.46 | 23.56 | 23.31 | 23.44 | 370,390 | -0.07(-0.31%) |
Nov 14, 2014 | 23.81 | 23.81 | 23.31 | 23.51 | 465,916 | -0.26(-1.09%) |
Nov 13, 2014 | 24.22 | 24.22 | 23.74 | 23.77 | 268,109 | -0.39(-1.60%) |
Nov 12, 2014 | 23.76 | 24.27 | 23.66 | 24.16 | 389,214 | +0.20(+0.82%) |
Nov 11, 2014 | 24.08 | 24.08 | 23.84 | 23.96 | 251,262 | -0.04(-0.19%) |
Nov 10, 2014 | 23.83 | 24.20 | 23.77 | 24.00 | 360,565 | +0.23(+0.98%) |
Nov 07, 2014 | 23.87 | 23.92 | 23.61 | 23.77 | 367,707 | -0.17(-0.71%) |
Nov 06, 2014 | 23.77 | 23.97 | 23.59 | 23.94 | 357,333 | +0.18(+0.75%) |
Nov 05, 2014 | 23.83 | 24.09 | 23.57 | 23.76 | 395,521 | +0.19(+0.80%) |
Nov 04, 2014 | 23.63 | 23.70 | 23.26 | 23.57 | 563,396 | -0.11(-0.45%) |
Nov 03, 2014 | 23.89 | 24.15 | 23.53 | 23.68 | 749,446 | -0.18(-0.75%) |
Oct 31, 2014 | 23.83 | 23.96 | 23.56 | 23.86 | 830,353 | +0.48(+2.03%) |
Oct 30, 2014 | 23.22 | 23.52 | 22.92 | 23.39 | 693,201 | -0.02(-0.08%) |
Oct 29, 2014 | 22.86 | 23.44 | 22.67 | 23.40 | 850,194 | +0.60(+2.63%) |
Oct 28, 2014 | 22.50 | 22.82 | 22.43 | 22.80 | 627,898 | +0.45(+2.00%) |
Oct 27, 2014 | 22.19 | 22.38 | 22.14 | 22.36 | 525,114 | +0.22(+0.97%) |
Oct 24, 2014 | 22.13 | 22.24 | 21.97 | 22.14 | 315,875 | +0.06(+0.28%) |
Oct 23, 2014 | 22.08 | 22.40 | 21.93 | 22.08 | 412,140 | +0.29(+1.32%) |
Oct 22, 2014 | 22.09 | 22.10 | 21.75 | 21.79 | 423,318 | -0.21(-0.94%) |
Oct 21, 2014 | 22.01 | 22.41 | 21.82 | 22.00 | 822,481 | +0.17(+0.78%) |
Oct 20, 2014 | 21.35 | 21.85 | 21.19 | 21.83 | 1,088,383 | +0.94(+4.51%) |
Oct 17, 2014 | 20.67 | 21.44 | 20.62 | 20.89 | 874,914 | +0.59(+2.92%) |
Oct 16, 2014 | 19.30 | 20.38 | 19.30 | 20.29 | 750,141 | +0.65(+3.33%) |
Oct 15, 2014 | 20.09 | 20.11 | 19.21 | 19.64 | 816,323 | -0.74(-3.65%) |
Oct 14, 2014 | 20.26 | 20.63 | 20.20 | 20.38 | 274,557 | +0.23(+1.16%) |
Oct 13, 2014 | 20.11 | 20.56 | 20.05 | 20.15 | 291,185 | +0.10(+0.49%) |
Oct 10, 2014 | 20.26 | 20.55 | 20.05 | 20.05 | 483,323 | -0.30(-1.50%) |
Oct 09, 2014 | 20.95 | 20.95 | 20.29 | 20.36 | 355,503 | -0.67(-3.20%) |
Oct 08, 2014 | 20.63 | 21.06 | 20.50 | 21.03 | 433,230 | +0.30(+1.47%) |
Oct 07, 2014 | 21.15 | 21.25 | 20.70 | 20.72 | 396,071 | -0.59(-2.78%) |
Oct 06, 2014 | 21.65 | 21.74 | 21.32 | 21.32 | 273,671 | -0.32(-1.49%) |
Oct 03, 2014 | 21.41 | 21.72 | 21.37 | 21.64 | 336,408 | +0.50(+2.37%) |
Oct 02, 2014 | 20.92 | 21.28 | 20.79 | 21.14 | 346,167 | +0.17(+0.81%) |
Oct 01, 2014 | 21.40 | 21.50 | 20.83 | 20.97 | 940,297 | -0.46(-2.13%) |
Sep 30, 2014 | 21.54 | 21.63 | 21.36 | 21.42 | 568,673 | -0.13(-0.58%) |
Sep 29, 2014 | 21.34 | 21.56 | 21.32 | 21.55 | 359,380 | -0.01(-0.04%) |
Sep 26, 2014 | 21.39 | 21.62 | 21.32 | 21.56 | 403,845 | +0.18(+0.84%) |
Sep 25, 2014 | 21.58 | 21.65 | 21.23 | 21.38 | 569,985 | -0.28(-1.28%) |
Sep 24, 2014 | 21.73 | 21.78 | 21.43 | 21.66 | 286,597 | +0.00(+0.00%) |
Sep 23, 2014 | 21.72 | 21.90 | 21.60 | 21.66 | 643,201 | -0.09(-0.41%) |
Sep 22, 2014 | 22.01 | 22.12 | 21.69 | 21.75 | 373,969 | -0.37(-1.66%) |
Sep 19, 2014 | 22.35 | 22.60 | 22.05 | 22.11 | 823,311 | -0.22(-1.00%) |
Sep 18, 2014 | 21.67 | 22.35 | 21.67 | 22.34 | 512,170 | +0.80(+3.70%) |
Sep 17, 2014 | 21.34 | 21.87 | 21.24 | 21.54 | 344,185 | +0.22(+1.01%) |
Sep 16, 2014 | 21.31 | 21.49 | 21.13 | 21.32 | 316,425 | +0.02(+0.08%) |
Sep 15, 2014 | 21.58 | 21.58 | 21.27 | 21.31 | 449,754 | -0.35(-1.61%) |
Sep 12, 2014 | 21.69 | 21.84 | 21.45 | 21.66 | 395,539 | +0.01(+0.04%) |
Sep 11, 2014 | 21.28 | 21.68 | 21.19 | 21.65 | 424,219 | +0.20(+0.92%) |
Sep 10, 2014 | 21.36 | 21.67 | 21.25 | 21.45 | 395,529 | +0.15(+0.72%) |
Sep 09, 2014 | 21.51 | 21.55 | 21.22 | 21.30 | 348,706 | -0.22(-1.00%) |
Sep 08, 2014 | 21.18 | 21.52 | 21.07 | 21.51 | 322,535 | +0.35(+1.65%) |
Sep 05, 2014 | 21.14 | 21.31 | 20.70 | 21.16 | 374,998 | -0.04(-0.21%) |
Sep 04, 2014 | 21.34 | 21.55 | 21.10 | 21.21 | 383,023 | -0.04(-0.17%) |
Sep 03, 2014 | 21.65 | 21.67 | 21.18 | 21.24 | 470,496 | -0.35(-1.62%) |