Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.87 | 25.09 | 24.70 | 24.93 | 838,020 | -0.51(-2.00%) |
Nov 26, 2014 | 25.21 | 25.44 | 25.44 | 25.44 | 1,057,119 | +0.39(+1.57%) |
Nov 25, 2014 | 25.82 | 25.85 | 25.02 | 25.05 | 1,138,175 | -0.20(-0.80%) |
Nov 24, 2014 | 25.48 | 25.69 | 25.07 | 25.25 | 1,255,881 | -0.81(-3.13%) |
Nov 21, 2014 | 25.35 | 26.17 | 25.14 | 26.06 | 2,501,265 | +0.74(+2.91%) |
Nov 20, 2014 | 25.18 | 25.64 | 24.86 | 25.32 | 1,715,784 | +0.02(+0.08%) |
Nov 19, 2014 | 24.66 | 25.32 | 24.59 | 25.31 | 1,965,533 | +1.05(+4.35%) |
Nov 18, 2014 | 23.98 | 24.32 | 23.82 | 24.25 | 1,215,094 | +0.40(+1.69%) |
Nov 17, 2014 | 24.10 | 24.13 | 23.70 | 23.85 | 1,052,344 | -0.14(-0.60%) |
Nov 14, 2014 | 23.27 | 24.02 | 23.25 | 23.99 | 1,171,544 | +0.31(+1.30%) |
Nov 13, 2014 | 24.16 | 24.23 | 23.43 | 23.69 | 1,111,234 | -0.42(-1.75%) |
Nov 12, 2014 | 24.28 | 24.63 | 24.06 | 24.11 | 686,508 | +0.02(+0.08%) |
Nov 11, 2014 | 24.03 | 24.13 | 23.83 | 24.09 | 1,151,632 | -0.06(-0.24%) |
Nov 10, 2014 | 24.60 | 24.63 | 24.09 | 24.15 | 921,761 | -0.21(-0.87%) |
Nov 07, 2014 | 24.37 | 24.56 | 24.14 | 24.36 | 1,381,117 | +0.16(+0.67%) |
Nov 06, 2014 | 24.12 | 24.50 | 23.94 | 24.19 | 1,415,643 | -0.52(-2.09%) |
Nov 05, 2014 | 24.73 | 24.89 | 24.52 | 24.71 | 1,363,459 | -0.08(-0.31%) |
Nov 04, 2014 | 24.37 | 25.05 | 24.25 | 24.79 | 1,257,012 | +0.58(+2.38%) |
Nov 03, 2014 | 24.43 | 24.67 | 24.03 | 24.21 | 2,370,140 | -0.76(-3.03%) |
Oct 31, 2014 | 24.43 | 24.97 | 24.26 | 24.97 | 1,905,795 | +0.58(+2.40%) |
Oct 30, 2014 | 23.81 | 24.41 | 23.77 | 24.39 | 2,502,182 | +1.07(+4.61%) |
Oct 29, 2014 | 23.61 | 23.71 | 23.05 | 23.31 | 2,002,164 | +0.43(+1.89%) |
Oct 28, 2014 | 22.22 | 23.02 | 22.19 | 22.88 | 2,147,900 | +1.04(+4.79%) |
Oct 27, 2014 | 21.16 | 22.13 | 22.38 | 21.84 | 2,909,963 | -0.55(-2.44%) |
Oct 24, 2014 | 21.96 | 22.94 | 21.91 | 22.38 | 2,522,600 | +0.50(+2.28%) |
Oct 23, 2014 | 21.94 | 22.16 | 21.62 | 21.88 | 2,353,646 | -0.70(-3.10%) |
Oct 22, 2014 | 22.59 | 22.85 | 22.30 | 22.58 | 1,612,191 | +0.36(+1.64%) |
Oct 21, 2014 | 22.28 | 23.01 | 22.04 | 22.22 | 1,968,110 | -0.94(-4.06%) |
Oct 20, 2014 | 23.31 | 23.45 | 23.01 | 23.16 | 1,250,136 | -0.45(-1.91%) |
Oct 17, 2014 | 23.24 | 23.76 | 23.01 | 23.61 | 1,550,714 | +0.65(+2.84%) |
Oct 16, 2014 | 22.93 | 23.51 | 22.88 | 22.96 | 2,238,221 | -0.98(-4.09%) |
Oct 15, 2014 | 23.98 | 24.17 | 23.13 | 23.93 | 1,884,384 | -0.65(-2.65%) |
Oct 14, 2014 | 24.52 | 24.74 | 24.38 | 24.59 | 1,259,191 | -0.05(-0.19%) |
Oct 13, 2014 | 24.69 | 25.29 | 24.39 | 24.63 | 1,470,381 | +0.58(+2.39%) |
Oct 10, 2014 | 24.62 | 24.74 | 24.05 | 24.06 | 1,162,942 | -0.72(-2.90%) |
Oct 09, 2014 | 24.79 | 25.04 | 24.65 | 24.78 | 2,975,665 | +0.36(+1.49%) |
Oct 08, 2014 | 24.64 | 24.83 | 23.86 | 24.41 | 2,249,644 | +0.29(+1.19%) |
Oct 07, 2014 | 24.44 | 24.58 | 24.06 | 24.13 | 1,818,541 | +0.25(+1.04%) |
Oct 06, 2014 | 24.56 | 24.58 | 23.64 | 23.88 | 1,827,260 | +0.77(+3.32%) |
Oct 03, 2014 | 22.67 | 23.33 | 22.57 | 23.11 | 1,543,161 | +0.29(+1.26%) |
Oct 02, 2014 | 22.55 | 23.09 | 22.34 | 22.82 | 1,630,125 | +0.28(+1.23%) |
Oct 01, 2014 | 22.61 | 22.93 | 22.37 | 22.55 | 1,515,616 | -0.26(-1.13%) |
Sep 30, 2014 | 22.46 | 22.89 | 22.34 | 22.80 | 1,543,496 | +0.23(+1.02%) |
Sep 29, 2014 | 22.20 | 22.83 | 22.20 | 22.57 | 1,634,185 | -0.55(-2.36%) |
Sep 26, 2014 | 22.83 | 23.40 | 22.66 | 23.12 | 1,132,517 | +0.81(+3.61%) |
Sep 25, 2014 | 22.54 | 22.67 | 22.19 | 22.32 | 935,010 | -0.39(-1.73%) |
Sep 24, 2014 | 22.69 | 22.78 | 22.49 | 22.71 | 1,555,571 | -0.13(-0.59%) |
Sep 23, 2014 | 22.74 | 23.10 | 22.48 | 22.84 | 1,158,482 | +0.08(+0.34%) |
Sep 22, 2014 | 22.61 | 22.82 | 22.39 | 22.77 | 1,483,488 | -0.34(-1.45%) |
Sep 19, 2014 | 23.72 | 23.72 | 22.80 | 23.10 | 1,549,289 | -0.35(-1.51%) |
Sep 18, 2014 | 23.28 | 23.76 | 23.11 | 23.46 | 1,527,561 | +0.13(+0.58%) |
Sep 17, 2014 | 23.84 | 23.85 | 23.27 | 23.32 | 1,259,892 | -0.58(-2.45%) |
Sep 16, 2014 | 23.93 | 24.41 | 23.65 | 23.91 | 1,188,515 | +0.44(+1.88%) |
Sep 15, 2014 | 23.42 | 23.55 | 23.18 | 23.47 | 1,153,723 | +0.10(+0.41%) |
Sep 12, 2014 | 23.55 | 23.65 | 23.09 | 23.37 | 1,806,627 | -0.92(-3.79%) |
Sep 11, 2014 | 24.34 | 24.60 | 24.20 | 24.29 | 821,478 | -0.01(-0.04%) |
Sep 10, 2014 | 23.96 | 24.38 | 23.82 | 24.30 | 1,117,252 | +0.16(+0.67%) |
Sep 09, 2014 | 24.29 | 24.68 | 24.04 | 24.14 | 1,284,099 | -0.48(-1.95%) |
Sep 08, 2014 | 25.51 | 25.52 | 24.48 | 24.62 | 2,736,669 | -0.85(-3.35%) |
Sep 05, 2014 | 25.53 | 25.54 | 25.13 | 25.47 | 919,582 | +0.04(+0.15%) |
Sep 04, 2014 | 25.63 | 25.76 | 25.34 | 25.43 | 729,105 | -0.39(-1.52%) |
Sep 03, 2014 | 25.75 | 26.08 | 25.56 | 25.82 | 1,233,307 | +0.35(+1.39%) |