Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.48 | 23.48 | 21.05 | 21.05 | 217,495 | -2.41(-10.27%) |
Nov 26, 2014 | 23.77 | 23.46 | 23.46 | 23.46 | 90,200 | -0.38(-1.59%) |
Nov 25, 2014 | 24.29 | 24.41 | 23.82 | 23.84 | 51,050 | -0.38(-1.57%) |
Nov 24, 2014 | 23.90 | 24.29 | 23.77 | 24.22 | 120,432 | +0.32(+1.34%) |
Nov 21, 2014 | 24.25 | 24.25 | 23.67 | 23.90 | 104,092 | -0.08(-0.33%) |
Nov 20, 2014 | 23.58 | 24.06 | 23.37 | 23.98 | 129,547 | +0.35(+1.48%) |
Nov 19, 2014 | 24.84 | 24.92 | 23.61 | 23.63 | 152,906 | -1.29(-5.18%) |
Nov 18, 2014 | 24.64 | 24.96 | 24.63 | 24.92 | 83,391 | +0.27(+1.10%) |
Nov 17, 2014 | 24.99 | 25.03 | 24.59 | 24.65 | 71,264 | -0.39(-1.56%) |
Nov 14, 2014 | 25.15 | 25.33 | 24.91 | 25.04 | 76,113 | -0.05(-0.20%) |
Nov 13, 2014 | 25.37 | 25.37 | 24.86 | 25.09 | 142,434 | -0.19(-0.75%) |
Nov 12, 2014 | 24.43 | 25.39 | 24.43 | 25.28 | 311,994 | +0.84(+3.44%) |
Nov 11, 2014 | 24.44 | 24.58 | 24.28 | 24.44 | 276,559 | -0.09(-0.37%) |
Nov 10, 2014 | 24.28 | 24.64 | 24.13 | 24.53 | 188,078 | +0.26(+1.07%) |
Nov 07, 2014 | 23.75 | 24.28 | 23.66 | 24.27 | 164,843 | +0.53(+2.23%) |
Nov 06, 2014 | 23.10 | 23.85 | 22.91 | 23.74 | 358,168 | +1.24(+5.51%) |
Nov 05, 2014 | 22.96 | 22.96 | 21.07 | 22.50 | 306,667 | -1.20(-5.06%) |
Nov 04, 2014 | 23.80 | 24.13 | 23.54 | 23.70 | 176,738 | -0.08(-0.34%) |
Nov 03, 2014 | 23.48 | 24.33 | 23.43 | 23.78 | 206,329 | +0.39(+1.67%) |
Oct 31, 2014 | 23.66 | 23.73 | 22.96 | 23.39 | 144,523 | +0.11(+0.47%) |
Oct 30, 2014 | 22.62 | 23.61 | 22.62 | 23.28 | 97,414 | +0.52(+2.28%) |
Oct 29, 2014 | 22.57 | 22.82 | 22.57 | 22.76 | 60,618 | +0.26(+1.16%) |
Oct 28, 2014 | 21.77 | 22.50 | 21.75 | 22.50 | 141,738 | +0.84(+3.88%) |
Oct 27, 2014 | 21.46 | 21.72 | 21.68 | 21.66 | 103,617 | -0.02(-0.09%) |
Oct 24, 2014 | 21.70 | 21.82 | 21.36 | 21.68 | 64,028 | +0.07(+0.32%) |
Oct 23, 2014 | 21.42 | 21.72 | 21.42 | 21.61 | 185,346 | +0.21(+0.98%) |
Oct 22, 2014 | 21.30 | 21.72 | 21.30 | 21.40 | 91,819 | +0.15(+0.71%) |
Oct 21, 2014 | 20.81 | 21.34 | 20.81 | 21.25 | 411,348 | +0.45(+2.16%) |
Oct 20, 2014 | 20.92 | 21.12 | 20.78 | 20.80 | 128,480 | -0.27(-1.28%) |
Oct 17, 2014 | 21.53 | 21.55 | 21.01 | 21.07 | 173,590 | -0.19(-0.89%) |
Oct 16, 2014 | 20.84 | 21.52 | 20.64 | 21.26 | 119,776 | +0.21(+1.00%) |
Oct 15, 2014 | 20.43 | 21.14 | 19.53 | 21.05 | 220,381 | +0.17(+0.81%) |
Oct 14, 2014 | 20.94 | 21.22 | 20.80 | 20.88 | 148,860 | +0.01(+0.05%) |
Oct 13, 2014 | 20.84 | 21.21 | 20.75 | 20.87 | 94,891 | -0.01(-0.05%) |
Oct 10, 2014 | 20.99 | 21.40 | 20.79 | 20.88 | 78,474 | -0.25(-1.18%) |
Oct 09, 2014 | 22.05 | 22.05 | 21.09 | 21.13 | 103,690 | -0.99(-4.48%) |
Oct 08, 2014 | 22.07 | 22.15 | 21.17 | 22.12 | 93,197 | -0.03(-0.14%) |
Oct 07, 2014 | 22.10 | 22.31 | 22.03 | 22.15 | 104,688 | +0.05(+0.23%) |
Oct 06, 2014 | 21.98 | 22.20 | 21.80 | 22.10 | 117,519 | +0.11(+0.50%) |
Oct 03, 2014 | 21.98 | 22.56 | 21.76 | 21.99 | 89,848 | +0.25(+1.15%) |
Oct 02, 2014 | 21.41 | 21.85 | 21.08 | 21.74 | 210,967 | +0.32(+1.49%) |
Oct 01, 2014 | 21.66 | 21.87 | 21.37 | 21.42 | 154,501 | -0.33(-1.52%) |
Sep 30, 2014 | 22.23 | 22.24 | 21.75 | 21.75 | 108,218 | -0.51(-2.29%) |
Sep 29, 2014 | 22.67 | 22.81 | 22.17 | 22.26 | 73,432 | -0.57(-2.50%) |
Sep 26, 2014 | 22.61 | 23.05 | 22.61 | 22.83 | 235,684 | +0.28(+1.24%) |
Sep 25, 2014 | 22.66 | 22.79 | 22.18 | 22.55 | 70,884 | -0.15(-0.66%) |
Sep 24, 2014 | 22.86 | 22.86 | 22.44 | 22.70 | 52,021 | -0.06(-0.26%) |
Sep 23, 2014 | 23.01 | 23.09 | 22.73 | 22.76 | 68,470 | -0.35(-1.51%) |
Sep 22, 2014 | 23.38 | 23.38 | 23.00 | 23.11 | 59,631 | -0.31(-1.32%) |
Sep 19, 2014 | 23.92 | 24.15 | 23.27 | 23.42 | 156,764 | -0.50(-2.09%) |
Sep 18, 2014 | 24.02 | 24.10 | 23.79 | 23.92 | 35,227 | -0.08(-0.33%) |
Sep 17, 2014 | 23.96 | 24.41 | 23.96 | 24.00 | 72,770 | +0.01(+0.04%) |
Sep 16, 2014 | 24.20 | 24.20 | 23.83 | 23.99 | 91,294 | -0.33(-1.36%) |
Sep 15, 2014 | 24.67 | 24.68 | 24.23 | 24.32 | 57,264 | -0.41(-1.66%) |
Sep 12, 2014 | 24.67 | 24.82 | 24.32 | 24.73 | 70,305 | +0.10(+0.41%) |
Sep 11, 2014 | 24.78 | 24.86 | 24.31 | 24.63 | 119,758 | -0.30(-1.20%) |
Sep 10, 2014 | 24.95 | 24.95 | 24.68 | 24.93 | 37,344 | -0.07(-0.28%) |
Sep 09, 2014 | 25.27 | 25.27 | 24.87 | 25.00 | 49,183 | -0.34(-1.34%) |
Sep 08, 2014 | 25.23 | 25.70 | 25.23 | 25.34 | 93,072 | +0.08(+0.32%) |
Sep 05, 2014 | 25.47 | 25.54 | 24.80 | 25.26 | 270,060 | -0.34(-1.33%) |
Sep 04, 2014 | 25.71 | 25.60 | 25.51 | 25.60 | 69,894 | +0.00(+0.00%) |
Sep 03, 2014 | 25.72 | 25.85 | 25.49 | 25.60 | 96,675 | +0.04(+0.16%) |