Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.20 | 25.20 | 24.80 | 24.80 | 23,906 | -0.40(-1.59%) |
Nov 26, 2014 | 24.40 | 25.20 | 25.20 | 25.20 | 59,075 | +0.80(+3.28%) |
Nov 25, 2014 | 25.40 | 25.40 | 24.40 | 24.40 | 75,237 | -1.00(-3.94%) |
Nov 24, 2014 | 25.00 | 26.00 | 24.60 | 25.40 | 44,546 | +0.40(+1.60%) |
Nov 21, 2014 | 25.00 | 25.40 | 24.00 | 25.00 | 59,125 | +0.80(+3.31%) |
Nov 20, 2014 | 25.00 | 25.00 | 24.00 | 24.20 | 55,430 | -0.20(-0.82%) |
Nov 19, 2014 | 24.20 | 24.60 | 23.60 | 24.40 | 62,586 | +0.40(+1.67%) |
Nov 18, 2014 | 25.40 | 25.80 | 24.00 | 24.00 | 73,072 | -1.00(-4.00%) |
Nov 17, 2014 | 23.40 | 25.80 | 22.80 | 25.00 | 211,722 | +1.80(+7.76%) |
Nov 14, 2014 | 22.40 | 23.20 | 21.80 | 23.20 | 81,286 | +1.20(+5.45%) |
Nov 13, 2014 | 21.20 | 22.20 | 20.80 | 22.00 | 48,246 | +1.00(+4.76%) |
Nov 12, 2014 | 20.40 | 21.20 | 19.35 | 21.00 | 99,472 | +0.60(+2.94%) |
Nov 11, 2014 | 20.40 | 20.60 | 19.80 | 20.40 | 97,579 | -0.20(-0.97%) |
Nov 10, 2014 | 24.20 | 24.20 | 19.80 | 20.60 | 191,383 | -3.80(-15.57%) |
Nov 07, 2014 | 25.00 | 25.00 | 24.20 | 24.40 | 39,851 | -0.40(-1.61%) |
Nov 06, 2014 | 25.60 | 25.60 | 24.40 | 24.80 | 70,703 | -2.40(-8.82%) |
Nov 05, 2014 | 27.40 | 27.60 | 26.80 | 27.20 | 12,769 | +0.00(+0.00%) |
Nov 04, 2014 | 27.40 | 27.80 | 26.40 | 27.20 | 7,806 | -0.20(-0.73%) |
Nov 03, 2014 | 27.60 | 27.60 | 26.00 | 27.40 | 22,281 | +0.40(+1.48%) |
Oct 31, 2014 | 28.20 | 28.20 | 26.23 | 27.00 | 30,736 | -0.20(-0.74%) |
Oct 30, 2014 | 27.80 | 27.80 | 27.00 | 27.20 | 28,799 | -0.40(-1.45%) |
Oct 29, 2014 | 28.00 | 28.00 | 27.20 | 27.60 | 34,585 | -0.40(-1.43%) |
Oct 28, 2014 | 27.20 | 28.20 | 26.80 | 28.00 | 42,187 | +1.00(+3.70%) |
Oct 27, 2014 | 27.20 | 27.20 | 27.20 | 27.00 | 11,107 | -0.20(-0.74%) |
Oct 24, 2014 | 28.20 | 28.20 | 27.20 | 27.20 | 13,386 | -0.80(-2.86%) |
Oct 23, 2014 | 27.60 | 28.00 | 27.40 | 28.00 | 13,159 | +0.80(+2.94%) |
Oct 22, 2014 | 29.20 | 29.20 | 27.20 | 27.20 | 20,586 | -2.00(-6.85%) |
Oct 21, 2014 | 28.80 | 29.60 | 27.84 | 29.20 | 42,790 | +0.80(+2.82%) |
Oct 20, 2014 | 28.00 | 29.80 | 27.20 | 28.40 | 63,222 | +0.40(+1.43%) |
Oct 17, 2014 | 26.80 | 28.00 | 26.80 | 28.00 | 49,022 | +1.40(+5.26%) |
Oct 16, 2014 | 25.00 | 26.80 | 24.80 | 26.60 | 35,067 | +1.40(+5.56%) |
Oct 15, 2014 | 25.00 | 25.40 | 24.00 | 25.20 | 70,003 | +0.60(+2.44%) |
Oct 14, 2014 | 25.00 | 25.40 | 24.40 | 24.60 | 28,840 | +0.00(+0.00%) |
Oct 13, 2014 | 25.00 | 25.60 | 24.40 | 24.60 | 28,896 | -0.60(-2.38%) |
Oct 10, 2014 | 26.00 | 26.40 | 25.20 | 25.20 | 31,854 | -1.20(-4.55%) |
Oct 09, 2014 | 27.00 | 27.20 | 26.00 | 26.40 | 29,529 | -0.60(-2.22%) |
Oct 08, 2014 | 26.20 | 27.00 | 26.00 | 27.00 | 22,813 | +0.60(+2.27%) |
Oct 07, 2014 | 26.80 | 27.00 | 26.00 | 26.40 | 19,696 | -0.40(-1.49%) |
Oct 06, 2014 | 26.40 | 27.20 | 26.40 | 26.80 | 20,359 | +0.40(+1.52%) |
Oct 03, 2014 | 26.60 | 27.20 | 25.60 | 26.40 | 26,355 | +0.00(+0.00%) |
Oct 02, 2014 | 25.00 | 26.40 | 24.60 | 26.40 | 21,308 | +1.60(+6.45%) |
Oct 01, 2014 | 26.60 | 26.80 | 24.40 | 24.80 | 52,757 | -1.60(-6.06%) |
Sep 30, 2014 | 27.00 | 27.00 | 26.20 | 26.40 | 28,767 | -0.20(-0.75%) |
Sep 29, 2014 | 25.40 | 27.00 | 25.21 | 26.60 | 29,867 | +1.20(+4.72%) |
Sep 26, 2014 | 25.00 | 26.60 | 24.80 | 25.40 | 53,434 | +0.60(+2.42%) |
Sep 25, 2014 | 26.40 | 26.40 | 24.80 | 24.80 | 29,856 | -1.60(-6.06%) |
Sep 24, 2014 | 25.40 | 26.60 | 25.40 | 26.40 | 23,380 | +1.20(+4.76%) |
Sep 23, 2014 | 25.60 | 26.60 | 25.00 | 25.20 | 28,165 | +0.00(+0.00%) |
Sep 22, 2014 | 26.40 | 26.80 | 25.20 | 25.20 | 32,923 | -1.40(-5.26%) |
Sep 19, 2014 | 28.80 | 28.80 | 26.60 | 26.60 | 78,496 | +0.00(+0.00%) |
Sep 18, 2014 | 26.20 | 28.00 | 26.00 | 26.60 | 52,306 | +0.80(+3.10%) |
Sep 17, 2014 | 25.40 | 26.94 | 25.40 | 25.80 | 17,652 | +0.20(+0.78%) |
Sep 16, 2014 | 25.40 | 25.80 | 25.20 | 25.60 | 16,842 | +0.20(+0.79%) |
Sep 15, 2014 | 25.80 | 25.80 | 25.20 | 25.40 | 22,928 | -0.60(-2.31%) |
Sep 12, 2014 | 26.20 | 26.60 | 25.60 | 26.00 | 14,849 | +0.00(+0.00%) |
Sep 11, 2014 | 26.60 | 26.80 | 25.60 | 26.00 | 32,315 | -0.60(-2.26%) |
Sep 10, 2014 | 26.20 | 26.80 | 26.20 | 26.60 | 28,680 | +0.40(+1.53%) |
Sep 09, 2014 | 26.20 | 27.00 | 26.00 | 26.20 | 27,622 | -0.40(-1.50%) |
Sep 08, 2014 | 27.00 | 27.20 | 26.20 | 26.60 | 26,360 | -0.40(-1.48%) |
Sep 05, 2014 | 27.60 | 28.00 | 27.00 | 27.00 | 19,369 | -0.60(-2.17%) |
Sep 04, 2014 | 27.80 | 28.40 | 27.80 | 27.60 | 21,328 | +0.20(+0.73%) |
Sep 03, 2014 | 28.20 | 28.20 | 27.20 | 27.40 | 19,549 | -0.60(-2.14%) |