Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.60 | 23.62 | 23.50 | 23.52 | 264,944 | -0.23(-0.96%) |
Nov 26, 2014 | 23.69 | 23.75 | 23.75 | 23.75 | 419,358 | +0.09(+0.39%) |
Nov 25, 2014 | 23.63 | 23.68 | 23.60 | 23.66 | 462,121 | +0.06(+0.26%) |
Nov 24, 2014 | 23.61 | 23.63 | 23.53 | 23.60 | 503,490 | +0.09(+0.39%) |
Nov 21, 2014 | 23.60 | 23.61 | 23.43 | 23.50 | 435,586 | +0.19(+0.82%) |
Nov 20, 2014 | 23.22 | 23.34 | 23.22 | 23.31 | 393,946 | -0.08(-0.36%) |
Nov 19, 2014 | 23.47 | 23.48 | 23.32 | 23.40 | 467,376 | -0.09(-0.39%) |
Nov 18, 2014 | 23.38 | 23.52 | 23.38 | 23.49 | 672,709 | +0.24(+1.05%) |
Nov 17, 2014 | 23.21 | 23.28 | 23.15 | 23.25 | 1,544,000 | -0.09(-0.39%) |
Nov 14, 2014 | 23.17 | 23.34 | 23.14 | 23.34 | 423,325 | +0.06(+0.25%) |
Nov 13, 2014 | 23.25 | 23.34 | 23.19 | 23.28 | 391,319 | +0.07(+0.31%) |
Nov 12, 2014 | 23.18 | 23.23 | 23.13 | 23.21 | 424,097 | -0.15(-0.65%) |
Nov 11, 2014 | 23.29 | 23.38 | 23.21 | 23.36 | 360,177 | +0.15(+0.65%) |
Nov 10, 2014 | 23.22 | 23.25 | 23.15 | 23.21 | 868,034 | +0.08(+0.33%) |
Nov 07, 2014 | 23.05 | 23.13 | 22.98 | 23.13 | 669,164 | +0.04(+0.16%) |
Nov 06, 2014 | 23.17 | 23.21 | 23.05 | 23.09 | 1,131,006 | -0.11(-0.49%) |
Nov 05, 2014 | 23.22 | 23.23 | 23.11 | 23.21 | 445,083 | +0.05(+0.23%) |
Nov 04, 2014 | 23.18 | 23.18 | 23.02 | 23.15 | 450,850 | -0.14(-0.62%) |
Nov 03, 2014 | 23.40 | 23.40 | 23.26 | 23.30 | 1,123,005 | -0.23(-0.97%) |
Oct 31, 2014 | 23.42 | 23.53 | 23.33 | 23.53 | 834,057 | +0.40(+1.71%) |
Oct 30, 2014 | 22.95 | 23.26 | 22.90 | 23.13 | 1,031,642 | +0.13(+0.56%) |
Oct 29, 2014 | 23.23 | 23.25 | 22.91 | 23.00 | 394,237 | -0.14(-0.63%) |
Oct 28, 2014 | 23.05 | 23.15 | 23.01 | 23.15 | 596,481 | +0.32(+1.40%) |
Oct 27, 2014 | 22.78 | 22.94 | 22.94 | 22.83 | 1,402,530 | -0.11(-0.50%) |
Oct 24, 2014 | 22.89 | 22.95 | 22.82 | 22.94 | 777,530 | +0.11(+0.50%) |
Oct 23, 2014 | 22.80 | 22.93 | 22.77 | 22.83 | 863,022 | +0.24(+1.08%) |
Oct 22, 2014 | 22.79 | 22.81 | 22.57 | 22.58 | 813,305 | -0.21(-0.90%) |
Oct 21, 2014 | 22.65 | 22.81 | 22.61 | 22.79 | 751,961 | +0.26(+1.15%) |
Oct 20, 2014 | 22.30 | 22.55 | 22.28 | 22.53 | 956,089 | +0.17(+0.75%) |
Oct 17, 2014 | 22.38 | 22.43 | 22.26 | 22.36 | 1,339,038 | +0.34(+1.52%) |
Oct 16, 2014 | 21.72 | 22.20 | 21.63 | 22.03 | 1,402,988 | -0.14(-0.65%) |
Oct 15, 2014 | 22.28 | 22.21 | 21.75 | 22.17 | 2,452,609 | -0.11(-0.48%) |
Oct 14, 2014 | 22.38 | 22.47 | 22.24 | 22.28 | 1,006,294 | +0.02(+0.07%) |
Oct 13, 2014 | 22.47 | 22.60 | 22.26 | 22.26 | 1,273,038 | -0.04(-0.17%) |
Oct 10, 2014 | 22.56 | 22.58 | 22.29 | 22.30 | 1,777,763 | -0.32(-1.41%) |
Oct 09, 2014 | 23.04 | 23.04 | 22.61 | 22.62 | 1,383,795 | -0.64(-2.75%) |
Oct 08, 2014 | 22.93 | 23.28 | 22.81 | 23.26 | 1,830,645 | +0.36(+1.56%) |
Oct 07, 2014 | 23.13 | 23.13 | 22.89 | 22.90 | 755,276 | -0.36(-1.54%) |
Oct 06, 2014 | 23.21 | 23.28 | 23.13 | 23.26 | 1,081,043 | +0.14(+0.63%) |
Oct 03, 2014 | 23.07 | 23.15 | 23.04 | 23.12 | 981,839 | -0.00(-0.01%) |
Oct 02, 2014 | 23.28 | 23.28 | 22.92 | 23.12 | 1,483,558 | -0.25(-1.06%) |
Oct 01, 2014 | 23.56 | 23.56 | 23.31 | 23.37 | 2,463,571 | -0.26(-1.10%) |
Sep 30, 2014 | 23.69 | 23.73 | 23.57 | 23.63 | 588,522 | -0.08(-0.32%) |
Sep 29, 2014 | 23.67 | 23.73 | 23.61 | 23.70 | 2,113,502 | -0.19(-0.80%) |
Sep 26, 2014 | 23.84 | 23.94 | 23.80 | 23.89 | 435,342 | +0.09(+0.38%) |
Sep 25, 2014 | 24.01 | 24.02 | 23.76 | 23.80 | 1,557,879 | -0.35(-1.45%) |
Sep 24, 2014 | 24.06 | 24.17 | 23.96 | 24.15 | 994,670 | +0.12(+0.51%) |
Sep 23, 2014 | 24.08 | 24.13 | 24.00 | 24.03 | 1,038,571 | -0.20(-0.82%) |
Sep 22, 2014 | 24.33 | 24.33 | 24.17 | 24.23 | 998,908 | -0.13(-0.53%) |
Sep 19, 2014 | 24.51 | 24.51 | 24.33 | 24.36 | 655,804 | -0.11(-0.44%) |
Sep 18, 2014 | 24.40 | 24.48 | 24.40 | 24.46 | 818,543 | +0.17(+0.69%) |
Sep 17, 2014 | 24.40 | 24.45 | 24.26 | 24.30 | 391,739 | -0.14(-0.56%) |
Sep 16, 2014 | 24.25 | 24.49 | 24.22 | 24.43 | 550,801 | +0.09(+0.38%) |
Sep 15, 2014 | 24.33 | 24.37 | 24.27 | 24.34 | 727,140 | -0.02(-0.09%) |
Sep 12, 2014 | 24.43 | 24.43 | 24.32 | 24.36 | 473,183 | -0.06(-0.25%) |
Sep 11, 2014 | 24.42 | 24.45 | 24.34 | 24.43 | 821,097 | -0.13(-0.53%) |
Sep 10, 2014 | 24.44 | 24.56 | 24.39 | 24.56 | 276,826 | +0.11(+0.47%) |
Sep 09, 2014 | 24.46 | 24.46 | 24.36 | 24.44 | 538,982 | -0.07(-0.28%) |
Sep 08, 2014 | 24.59 | 24.61 | 24.45 | 24.51 | 628,803 | -0.25(-1.02%) |
Sep 05, 2014 | 24.72 | 24.77 | 24.63 | 24.76 | 264,641 | +0.02(+0.06%) |
Sep 04, 2014 | 24.84 | 24.90 | 24.69 | 24.75 | 334,634 | -0.11(-0.46%) |
Sep 03, 2014 | 24.89 | 24.90 | 24.82 | 24.86 | 319,241 | +0.18(+0.74%) |