Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.26 | 24.63 | 24.09 | 24.41 | 1,106,888 | +0.23(+0.94%) |
Nov 26, 2014 | 23.98 | 24.19 | 24.19 | 24.19 | 2,135,412 | +0.35(+1.46%) |
Nov 25, 2014 | 23.66 | 24.10 | 23.19 | 23.84 | 3,722,090 | +0.13(+0.54%) |
Nov 24, 2014 | 24.10 | 24.23 | 23.61 | 23.71 | 2,746,588 | -0.06(-0.25%) |
Nov 21, 2014 | 24.15 | 24.33 | 23.52 | 23.77 | 3,283,157 | -0.19(-0.79%) |
Nov 20, 2014 | 23.43 | 24.38 | 23.43 | 23.96 | 3,305,726 | -0.16(-0.66%) |
Nov 19, 2014 | 23.86 | 24.30 | 23.70 | 24.12 | 2,711,850 | +0.35(+1.46%) |
Nov 18, 2014 | 23.35 | 23.88 | 23.35 | 23.77 | 2,775,911 | +0.39(+1.65%) |
Nov 17, 2014 | 23.01 | 23.74 | 22.92 | 23.39 | 3,278,342 | +0.42(+1.81%) |
Nov 14, 2014 | 23.37 | 23.38 | 22.60 | 22.97 | 2,063,946 | -0.46(-1.97%) |
Nov 13, 2014 | 23.21 | 23.61 | 23.08 | 23.43 | 1,734,508 | +0.22(+0.94%) |
Nov 12, 2014 | 23.30 | 23.45 | 22.95 | 23.21 | 2,061,633 | -0.26(-1.10%) |
Nov 11, 2014 | 23.44 | 23.58 | 23.14 | 23.47 | 3,103,545 | +0.03(+0.13%) |
Nov 10, 2014 | 23.56 | 23.89 | 23.40 | 23.44 | 2,174,008 | -0.14(-0.58%) |
Nov 07, 2014 | 24.19 | 24.32 | 23.01 | 23.58 | 6,065,087 | -0.75(-3.08%) |
Nov 06, 2014 | 24.01 | 24.85 | 23.75 | 24.32 | 3,278,041 | +0.32(+1.32%) |
Nov 05, 2014 | 23.36 | 24.23 | 23.30 | 24.01 | 4,379,027 | +0.83(+3.59%) |
Nov 04, 2014 | 22.03 | 23.23 | 21.92 | 23.18 | 4,075,657 | +1.33(+6.09%) |
Nov 03, 2014 | 21.57 | 22.16 | 21.47 | 21.84 | 3,046,693 | +0.37(+1.72%) |
Oct 31, 2014 | 21.35 | 21.54 | 20.98 | 21.47 | 4,999,054 | +0.85(+4.14%) |
Oct 30, 2014 | 21.91 | 22.21 | 20.30 | 20.62 | 6,327,946 | -0.33(-1.59%) |
Oct 29, 2014 | 20.58 | 20.99 | 20.04 | 20.95 | 2,712,035 | +0.37(+1.80%) |
Oct 28, 2014 | 20.33 | 20.61 | 20.20 | 20.58 | 2,709,771 | +0.38(+1.87%) |
Oct 27, 2014 | 20.09 | 20.17 | 20.17 | 20.20 | 2,395,662 | +0.04(+0.19%) |
Oct 24, 2014 | 20.03 | 20.48 | 19.99 | 20.17 | 2,301,957 | +0.14(+0.68%) |
Oct 23, 2014 | 20.52 | 20.74 | 19.75 | 20.03 | 5,725,169 | -0.16(-0.79%) |
Oct 22, 2014 | 22.00 | 22.08 | 20.08 | 20.19 | 6,370,888 | -1.67(-7.64%) |
Oct 21, 2014 | 22.25 | 22.64 | 21.79 | 21.86 | 3,144,967 | -0.27(-1.23%) |
Oct 20, 2014 | 21.91 | 22.41 | 21.28 | 22.13 | 3,527,775 | +1.03(+4.87%) |
Oct 17, 2014 | 20.70 | 22.28 | 20.07 | 21.10 | 8,290,165 | +1.52(+7.76%) |
Oct 16, 2014 | 23.57 | 23.86 | 19.26 | 19.58 | 7,198,865 | -4.32(-18.08%) |
Oct 15, 2014 | 23.21 | 24.21 | 23.14 | 23.91 | 2,676,471 | +0.44(+1.87%) |
Oct 14, 2014 | 23.96 | 24.03 | 23.14 | 23.47 | 2,396,150 | +0.05(+0.23%) |
Oct 13, 2014 | 23.95 | 24.17 | 23.30 | 23.42 | 1,383,792 | -0.43(-1.81%) |
Oct 10, 2014 | 23.86 | 24.32 | 23.81 | 23.85 | 1,142,055 | -0.02(-0.06%) |
Oct 09, 2014 | 23.98 | 24.46 | 23.86 | 23.86 | 1,533,338 | -0.08(-0.35%) |
Oct 08, 2014 | 23.62 | 24.01 | 23.33 | 23.95 | 1,363,181 | +0.43(+1.83%) |
Oct 07, 2014 | 23.91 | 24.30 | 23.51 | 23.52 | 1,251,534 | -0.56(-2.32%) |
Oct 06, 2014 | 25.00 | 25.06 | 23.89 | 24.07 | 1,613,084 | -0.63(-2.54%) |
Oct 03, 2014 | 23.24 | 24.98 | 23.07 | 24.70 | 3,287,646 | +1.54(+6.66%) |
Oct 02, 2014 | 22.87 | 23.52 | 22.81 | 23.16 | 1,860,057 | +0.29(+1.29%) |
Oct 01, 2014 | 23.12 | 23.12 | 22.68 | 22.87 | 1,810,947 | -0.23(-1.01%) |
Sep 30, 2014 | 23.21 | 23.42 | 22.90 | 23.10 | 2,856,117 | -0.15(-0.65%) |
Sep 29, 2014 | 22.74 | 23.58 | 22.65 | 23.25 | 1,867,171 | +0.40(+1.75%) |
Sep 26, 2014 | 22.80 | 23.12 | 22.71 | 22.85 | 1,015,154 | +0.07(+0.30%) |
Sep 25, 2014 | 23.36 | 23.39 | 22.60 | 22.78 | 1,749,568 | -0.70(-2.96%) |
Sep 24, 2014 | 23.24 | 23.58 | 23.06 | 23.48 | 1,509,801 | +0.28(+1.21%) |
Sep 23, 2014 | 23.71 | 23.75 | 23.18 | 23.20 | 1,086,296 | -0.51(-2.17%) |
Sep 22, 2014 | 24.19 | 24.26 | 23.49 | 23.71 | 1,543,210 | -0.54(-2.24%) |
Sep 19, 2014 | 24.51 | 24.57 | 23.97 | 24.26 | 3,314,398 | -0.14(-0.56%) |
Sep 18, 2014 | 23.81 | 24.47 | 23.69 | 24.39 | 1,262,656 | +0.67(+2.80%) |
Sep 17, 2014 | 24.08 | 24.12 | 23.68 | 23.73 | 1,344,360 | -0.34(-1.41%) |
Sep 16, 2014 | 23.67 | 24.20 | 23.67 | 24.07 | 1,235,964 | +0.37(+1.56%) |
Sep 15, 2014 | 23.39 | 23.73 | 23.22 | 23.70 | 932,975 | +0.35(+1.49%) |
Sep 12, 2014 | 23.24 | 23.60 | 23.09 | 23.35 | 1,685,493 | +0.05(+0.19%) |
Sep 11, 2014 | 23.06 | 23.35 | 22.80 | 23.30 | 808,347 | +0.11(+0.46%) |
Sep 10, 2014 | 23.08 | 23.30 | 22.80 | 23.20 | 804,001 | +0.08(+0.33%) |
Sep 09, 2014 | 23.03 | 23.33 | 22.86 | 23.12 | 1,438,599 | +0.14(+0.63%) |
Sep 08, 2014 | 22.48 | 23.04 | 22.47 | 22.98 | 1,155,973 | +0.46(+2.05%) |
Sep 05, 2014 | 22.36 | 22.61 | 22.22 | 22.52 | 838,428 | +0.16(+0.71%) |
Sep 04, 2014 | 22.96 | 23.16 | 22.25 | 22.36 | 1,406,798 | -0.57(-2.51%) |
Sep 03, 2014 | 23.18 | 23.35 | 22.92 | 22.93 | 1,680,574 | -0.19(-0.82%) |