Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.59 | 23.82 | 23.59 | 23.80 | 518,248 | +0.17(+0.73%) |
Nov 26, 2014 | 23.65 | 23.63 | 23.63 | 23.63 | 1,617,977 | +0.11(+0.49%) |
Nov 25, 2014 | 23.73 | 24.05 | 23.22 | 23.51 | 7,238,499 | -0.25(-1.07%) |
Nov 24, 2014 | 24.01 | 24.13 | 23.67 | 23.77 | 1,435,219 | -0.16(-0.69%) |
Nov 21, 2014 | 24.04 | 24.12 | 23.80 | 23.93 | 1,223,696 | -0.06(-0.24%) |
Nov 20, 2014 | 23.76 | 24.08 | 23.72 | 23.99 | 1,585,053 | +0.25(+1.04%) |
Nov 19, 2014 | 23.78 | 23.79 | 23.50 | 23.74 | 2,610,677 | -0.01(-0.03%) |
Nov 18, 2014 | 23.96 | 24.14 | 23.62 | 23.75 | 1,156,648 | -0.15(-0.62%) |
Nov 17, 2014 | 23.83 | 24.00 | 23.65 | 23.90 | 1,231,510 | +0.07(+0.28%) |
Nov 14, 2014 | 23.73 | 24.25 | 23.67 | 23.83 | 2,330,610 | +0.05(+0.21%) |
Nov 13, 2014 | 23.80 | 23.98 | 23.64 | 23.78 | 2,019,457 | -0.03(-0.14%) |
Nov 12, 2014 | 23.79 | 23.92 | 23.50 | 23.82 | 1,260,044 | -0.07(-0.27%) |
Nov 11, 2014 | 23.63 | 24.01 | 23.55 | 23.88 | 2,003,518 | +0.28(+1.18%) |
Nov 10, 2014 | 23.16 | 23.69 | 22.97 | 23.60 | 1,796,891 | +0.51(+2.20%) |
Nov 07, 2014 | 22.74 | 23.11 | 22.36 | 23.09 | 1,420,966 | +0.47(+2.07%) |
Nov 06, 2014 | 22.57 | 22.78 | 22.37 | 22.63 | 1,210,474 | +0.09(+0.40%) |
Nov 05, 2014 | 22.31 | 22.56 | 21.91 | 22.54 | 715,904 | +0.38(+1.70%) |
Nov 04, 2014 | 22.40 | 22.52 | 21.54 | 22.16 | 1,218,004 | -0.27(-1.21%) |
Nov 03, 2014 | 22.22 | 22.77 | 22.03 | 22.43 | 1,199,033 | +0.26(+1.18%) |
Oct 31, 2014 | 22.19 | 22.24 | 22.03 | 22.17 | 1,139,242 | +0.19(+0.86%) |
Oct 30, 2014 | 22.22 | 22.52 | 21.75 | 21.98 | 1,266,349 | -0.17(-0.78%) |
Oct 29, 2014 | 22.00 | 22.22 | 21.88 | 22.15 | 889,932 | +0.12(+0.56%) |
Oct 28, 2014 | 21.93 | 22.24 | 21.82 | 22.03 | 1,221,692 | +0.26(+1.21%) |
Oct 27, 2014 | 21.40 | 21.98 | 21.42 | 21.77 | 1,232,824 | +0.34(+1.61%) |
Oct 24, 2014 | 21.13 | 21.63 | 21.13 | 21.42 | 1,490,869 | +0.25(+1.16%) |
Oct 23, 2014 | 20.90 | 21.26 | 20.87 | 21.17 | 1,182,465 | +0.35(+1.69%) |
Oct 22, 2014 | 20.72 | 20.88 | 20.63 | 20.82 | 1,884,492 | +0.17(+0.83%) |
Oct 21, 2014 | 20.32 | 20.72 | 20.27 | 20.65 | 2,071,745 | +0.38(+1.86%) |
Oct 20, 2014 | 20.31 | 20.39 | 20.02 | 20.27 | 1,143,697 | -0.06(-0.28%) |
Oct 17, 2014 | 20.28 | 20.59 | 20.22 | 20.33 | 1,196,556 | +0.15(+0.73%) |
Oct 16, 2014 | 19.85 | 20.08 | 19.80 | 20.18 | 2,302,468 | +0.07(+0.33%) |
Oct 15, 2014 | 20.30 | 20.49 | 19.71 | 20.12 | 1,864,262 | -0.27(-1.33%) |
Oct 14, 2014 | 20.21 | 20.47 | 20.17 | 20.39 | 1,263,334 | +0.32(+1.59%) |
Oct 13, 2014 | 19.90 | 20.32 | 19.85 | 20.07 | 2,103,907 | +0.21(+1.07%) |
Oct 10, 2014 | 20.10 | 20.28 | 19.80 | 19.85 | 1,903,538 | -0.29(-1.43%) |
Oct 09, 2014 | 20.53 | 20.56 | 20.04 | 20.14 | 3,091,551 | -0.39(-1.88%) |
Oct 08, 2014 | 20.35 | 20.53 | 20.26 | 20.53 | 1,309,680 | +0.14(+0.68%) |
Oct 07, 2014 | 20.46 | 20.48 | 20.14 | 20.39 | 979,571 | -0.12(-0.60%) |
Oct 06, 2014 | 20.40 | 20.60 | 20.31 | 20.51 | 1,288,552 | +0.14(+0.68%) |
Oct 03, 2014 | 20.33 | 20.58 | 20.03 | 20.37 | 2,117,823 | +0.21(+1.02%) |
Oct 02, 2014 | 19.98 | 20.26 | 19.49 | 20.17 | 1,527,247 | +0.30(+1.49%) |
Oct 01, 2014 | 20.05 | 20.17 | 19.84 | 19.87 | 1,458,657 | -0.27(-1.34%) |
Sep 30, 2014 | 20.40 | 20.61 | 19.86 | 20.14 | 10,720,374 | -0.12(-0.61%) |
Sep 29, 2014 | 20.16 | 20.33 | 19.97 | 20.26 | 1,806,467 | -0.06(-0.28%) |
Sep 26, 2014 | 20.19 | 20.35 | 19.97 | 20.32 | 1,527,071 | +0.11(+0.57%) |
Sep 25, 2014 | 20.49 | 20.49 | 20.19 | 20.21 | 1,646,445 | -0.24(-1.16%) |
Sep 24, 2014 | 20.29 | 20.51 | 20.24 | 20.44 | 1,175,787 | +0.28(+1.38%) |
Sep 23, 2014 | 20.23 | 20.26 | 19.84 | 20.17 | 1,145,714 | -0.21(-1.05%) |
Sep 22, 2014 | 20.74 | 20.81 | 20.31 | 20.38 | 898,296 | -0.47(-2.24%) |
Sep 19, 2014 | 20.39 | 20.91 | 20.27 | 20.85 | 6,408,837 | +0.61(+3.00%) |
Sep 18, 2014 | 20.16 | 20.38 | 20.15 | 20.24 | 1,071,556 | +0.10(+0.49%) |
Sep 17, 2014 | 20.06 | 20.26 | 19.99 | 20.14 | 1,146,382 | +0.20(+0.99%) |
Sep 16, 2014 | 19.89 | 19.99 | 19.59 | 19.94 | 1,843,143 | +0.13(+0.66%) |
Sep 15, 2014 | 19.98 | 20.00 | 19.62 | 19.81 | 1,372,026 | -0.29(-1.43%) |
Sep 12, 2014 | 20.12 | 20.31 | 20.05 | 20.10 | 1,349,104 | -0.12(-0.61%) |
Sep 11, 2014 | 20.31 | 20.53 | 20.21 | 20.22 | 2,473,247 | -0.04(-0.20%) |
Sep 10, 2014 | 20.67 | 20.76 | 20.26 | 20.26 | 2,406,865 | -0.28(-1.36%) |
Sep 09, 2014 | 20.76 | 21.00 | 20.26 | 20.54 | 4,398,732 | +0.16(+0.81%) |
Sep 08, 2014 | 21.18 | 21.31 | 20.20 | 20.38 | 3,089,852 | -0.76(-3.61%) |
Sep 05, 2014 | 21.08 | 21.35 | 21.02 | 21.14 | 1,329,069 | +0.06(+0.27%) |
Sep 04, 2014 | 20.95 | 21.13 | 20.94 | 21.08 | 1,362,072 | -0.07(-0.35%) |
Sep 03, 2014 | 21.32 | 21.33 | 21.03 | 21.16 | 1,214,661 | +0.00(+0.00%) |