Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.64 | 24.71 | 24.63 | 24.70 | 34,427 | -0.14(-0.56%) |
Nov 26, 2014 | 24.84 | 24.84 | 24.84 | 0 | +0.08(+0.32%) | |
Nov 25, 2014 | 24.64 | 24.86 | 24.64 | 24.76 | 98,712 | +0.02(+0.06%) |
Nov 24, 2014 | 24.72 | 24.79 | 24.69 | 24.75 | 42,332 | +0.11(+0.43%) |
Nov 21, 2014 | 24.57 | 24.73 | 24.57 | 24.64 | 226,696 | +0.30(+1.21%) |
Nov 20, 2014 | 24.12 | 24.38 | 24.12 | 24.34 | 36,772 | +0.48(+2.03%) |
Nov 19, 2014 | 23.93 | 23.99 | 23.76 | 23.86 | 51,468 | +0.20(+0.85%) |
Nov 18, 2014 | 23.63 | 23.75 | 23.57 | 23.66 | 39,668 | +0.09(+0.38%) |
Nov 17, 2014 | 23.57 | 23.43 | 23.57 | 36,678 | +0.01(+0.04%) | |
Nov 14, 2014 | 23.30 | 23.60 | 23.24 | 23.56 | 29,505 | -0.14(-0.59%) |
Nov 13, 2014 | 23.69 | 23.75 | 23.57 | 23.70 | 43,821 | +0.08(+0.34%) |
Nov 12, 2014 | 23.63 | 23.66 | 23.55 | 23.62 | 20,751 | -0.06(-0.27%) |
Nov 11, 2014 | 23.61 | 23.72 | 23.47 | 23.68 | 28,870 | +0.16(+0.70%) |
Nov 10, 2014 | 23.61 | 23.62 | 23.50 | 23.52 | 31,050 | +0.16(+0.68%) |
Nov 07, 2014 | 23.28 | 23.50 | 23.28 | 23.36 | 28,327 | +0.27(+1.17%) |
Nov 06, 2014 | 23.11 | 23.17 | 23.00 | 23.09 | 34,298 | +0.31(+1.36%) |
Nov 05, 2014 | 23.09 | 23.09 | 22.65 | 22.78 | 283,406 | -0.30(-1.30%) |
Nov 04, 2014 | 23.09 | 23.10 | 22.98 | 23.08 | 33,038 | -0.27(-1.16%) |
Nov 03, 2014 | 23.40 | 23.41 | 23.27 | 23.35 | 52,357 | -0.37(-1.56%) |
Oct 31, 2014 | 23.61 | 23.72 | 23.53 | 23.72 | 50,384 | +0.08(+0.34%) |
Oct 30, 2014 | 23.30 | 23.64 | 23.29 | 23.64 | 56,716 | +0.12(+0.51%) |
Oct 29, 2014 | 23.64 | 23.75 | 23.42 | 23.52 | 63,480 | +0.01(+0.04%) |
Oct 28, 2014 | 23.56 | 23.59 | 23.42 | 23.51 | 86,205 | -0.26(-1.09%) |
Oct 27, 2014 | 23.43 | 23.77 | 23.65 | 23.77 | 39,665 | +0.12(+0.51%) |
Oct 24, 2014 | 23.50 | 23.66 | 23.48 | 23.65 | 45,150 | +0.00(+0.02%) |
Oct 23, 2014 | 23.60 | 23.73 | 23.53 | 23.64 | 84,658 | +0.13(+0.55%) |
Oct 22, 2014 | 23.67 | 23.75 | 23.44 | 23.52 | 90,263 | -0.23(-0.97%) |
Oct 21, 2014 | 23.54 | 23.76 | 23.53 | 23.75 | 211,941 | +0.54(+2.33%) |
Oct 20, 2014 | 23.03 | 23.27 | 23.01 | 23.20 | 35,329 | +0.13(+0.59%) |
Oct 17, 2014 | 23.16 | 23.49 | 22.93 | 23.07 | 44,283 | +0.20(+0.87%) |
Oct 16, 2014 | 22.29 | 22.94 | 22.29 | 22.87 | 58,789 | +0.12(+0.51%) |
Oct 15, 2014 | 22.64 | 22.89 | 22.39 | 22.75 | 84,449 | +0.06(+0.29%) |
Oct 14, 2014 | 22.66 | 22.92 | 22.66 | 22.69 | 47,470 | -0.08(-0.35%) |
Oct 13, 2014 | 22.91 | 22.94 | 22.62 | 22.77 | 67,735 | +0.06(+0.26%) |
Oct 10, 2014 | 22.90 | 22.96 | 22.70 | 22.71 | 61,447 | -0.36(-1.54%) |
Oct 09, 2014 | 23.53 | 23.53 | 23.01 | 23.07 | 57,006 | -0.59(-2.51%) |
Oct 08, 2014 | 23.24 | 23.66 | 23.14 | 23.66 | 57,717 | +0.39(+1.65%) |
Oct 07, 2014 | 23.48 | 23.48 | 23.16 | 23.27 | 146,829 | -0.14(-0.60%) |
Oct 06, 2014 | 23.25 | 23.48 | 23.13 | 23.41 | 928,485 | +0.31(+1.36%) |
Oct 03, 2014 | 22.94 | 23.10 | 22.86 | 23.10 | 51,197 | -0.17(-0.73%) |
Oct 02, 2014 | 23.21 | 23.31 | 23.08 | 23.27 | 199,140 | -0.02(-0.09%) |
Oct 01, 2014 | 23.45 | 23.45 | 23.18 | 23.29 | 315,286 | -0.33(-1.40%) |
Sep 30, 2014 | 23.59 | 23.75 | 23.55 | 23.62 | 93,402 | -0.18(-0.74%) |
Sep 29, 2014 | 23.89 | 23.91 | 23.71 | 23.80 | 298,729 | -0.67(-2.76%) |
Sep 26, 2014 | 24.43 | 24.47 | 24.28 | 24.47 | 72,671 | -0.12(-0.47%) |
Sep 25, 2014 | 24.68 | 24.68 | 24.50 | 24.59 | 50,476 | -0.26(-1.05%) |
Sep 24, 2014 | 24.63 | 24.88 | 24.62 | 24.84 | 22,697 | +0.07(+0.28%) |
Sep 23, 2014 | 24.79 | 24.88 | 24.69 | 24.77 | 52,172 | -0.30(-1.22%) |
Sep 22, 2014 | 25.21 | 25.21 | 25.00 | 25.08 | 70,300 | +0.02(+0.10%) |
Sep 19, 2014 | 25.25 | 25.25 | 25.01 | 25.05 | 27,266 | -0.23(-0.93%) |
Sep 18, 2014 | 25.43 | 25.45 | 25.26 | 25.29 | 166,331 | -0.14(-0.57%) |
Sep 17, 2014 | 25.48 | 25.53 | 25.36 | 25.43 | 47,103 | -0.80(-3.03%) |
Sep 16, 2014 | 26.07 | 26.29 | 25.94 | 26.23 | 28,480 | +0.32(+1.25%) |
Sep 15, 2014 | 26.02 | 26.04 | 25.89 | 25.91 | 138,425 | -0.07(-0.28%) |
Sep 12, 2014 | 25.92 | 26.10 | 25.92 | 25.98 | 36,779 | +0.02(+0.09%) |
Sep 11, 2014 | 26.04 | 26.07 | 25.94 | 25.95 | 34,467 | -0.26(-0.99%) |
Sep 10, 2014 | 26.03 | 26.24 | 25.99 | 26.21 | 30,312 | -0.36(-1.37%) |
Sep 09, 2014 | 26.77 | 26.82 | 26.56 | 26.58 | 41,724 | -0.07(-0.26%) |
Sep 08, 2014 | 26.73 | 26.88 | 26.63 | 26.65 | 26,373 | -0.34(-1.26%) |
Sep 05, 2014 | 26.83 | 27.01 | 26.83 | 26.99 | 11,238 | +0.07(+0.26%) |
Sep 04, 2014 | 27.25 | 27.25 | 26.89 | 26.92 | 36,731 | -0.52(-1.91%) |
Sep 03, 2014 | 27.63 | 27.63 | 27.37 | 27.45 | 29,657 | +0.16(+0.60%) |