Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.53 | 26.15 | 25.53 | 26.14 | 9,633 | +1.79(+7.35%) |
Nov 26, 2014 | 24.26 | 24.35 | 24.35 | 24.35 | 2,622 | +0.23(+0.95%) |
Nov 25, 2014 | 23.88 | 24.12 | 23.88 | 24.12 | 1,144 | +0.54(+2.30%) |
Nov 21, 2014 | 23.58 | 23.58 | 23.57 | 23.57 | 40 | -0.22(-0.92%) |
Nov 20, 2014 | 23.91 | 24.04 | 23.79 | 23.79 | 2,865 | -0.53(-2.16%) |
Nov 19, 2014 | 24.29 | 24.34 | 24.29 | 24.32 | 2,217 | +0.24(+0.99%) |
Nov 18, 2014 | 24.13 | 24.13 | 24.08 | 24.08 | 2,186 | -0.09(-0.37%) |
Nov 17, 2014 | 24.18 | 24.18 | 24.17 | 24.17 | 14,930 | -0.04(-0.16%) |
Nov 14, 2014 | 24.28 | 24.28 | 24.21 | 24.21 | 287 | -0.27(-1.09%) |
Nov 13, 2014 | 24.49 | 24.54 | 24.39 | 24.48 | 1,694 | +0.42(+1.73%) |
Nov 12, 2014 | 24.09 | 24.17 | 23.96 | 24.06 | 20,849 | -0.09(-0.37%) |
Nov 11, 2014 | 23.81 | 24.15 | 23.81 | 24.15 | 1,412 | +0.22(+0.91%) |
Nov 10, 2014 | 23.48 | 23.93 | 23.48 | 23.93 | 3,009 | +0.24(+1.00%) |
Nov 07, 2014 | 24.01 | 24.01 | 23.69 | 23.69 | 2,375 | -0.65(-2.69%) |
Nov 06, 2014 | 24.27 | 24.35 | 24.26 | 24.35 | 846 | -0.03(-0.12%) |
Nov 05, 2014 | 24.81 | 24.81 | 24.38 | 24.38 | 5,832 | -0.43(-1.72%) |
Nov 04, 2014 | 24.75 | 24.91 | 24.61 | 24.80 | 22,378 | +0.59(+2.45%) |
Nov 03, 2014 | 24.19 | 24.21 | 23.84 | 24.21 | 2,864 | -0.13(-0.52%) |
Oct 31, 2014 | 24.49 | 24.49 | 24.34 | 24.34 | 2,454 | -0.15(-0.60%) |
Oct 30, 2014 | 24.63 | 24.63 | 24.42 | 24.48 | 994 | +0.41(+1.71%) |
Oct 29, 2014 | 23.94 | 24.07 | 23.94 | 24.07 | 5,681 | -0.25(-1.01%) |
Oct 28, 2014 | 24.54 | 24.54 | 24.31 | 24.32 | 6,498 | -0.61(-2.44%) |
Oct 27, 2014 | 25.09 | 24.39 | 24.93 | 24.93 | 13,440 | +0.54(+2.21%) |
Oct 24, 2014 | 24.64 | 24.64 | 24.35 | 24.39 | 2,886 | +0.05(+0.20%) |
Oct 23, 2014 | 24.71 | 24.71 | 24.13 | 24.34 | 4,063 | -0.64(-2.58%) |
Oct 22, 2014 | 24.54 | 24.98 | 24.10 | 24.98 | 8,883 | +0.73(+3.03%) |
Oct 21, 2014 | 24.60 | 24.73 | 24.23 | 24.25 | 131,289 | -0.87(-3.47%) |
Oct 20, 2014 | 25.10 | 25.12 | 25.06 | 25.12 | 4,161 | -0.13(-0.51%) |
Oct 17, 2014 | 24.83 | 25.38 | 24.73 | 25.25 | 10,793 | -0.26(-1.01%) |
Oct 16, 2014 | 26.99 | 26.99 | 25.28 | 25.51 | 61,486 | -0.66(-2.54%) |
Oct 15, 2014 | 26.17 | 27.71 | 25.97 | 26.17 | 97,079 | +0.10(+0.38%) |
Oct 14, 2014 | 26.35 | 27.04 | 25.18 | 26.07 | 106,577 | +0.24(+0.92%) |
Oct 13, 2014 | 25.47 | 25.83 | 24.86 | 25.83 | 9,220 | +1.14(+4.60%) |
Oct 10, 2014 | 24.94 | 25.29 | 24.53 | 24.70 | 14,751 | +0.00(+0.02%) |
Oct 09, 2014 | 24.33 | 24.71 | 24.05 | 24.69 | 6,418 | +0.64(+2.68%) |
Oct 08, 2014 | 24.24 | 24.25 | 24.05 | 24.05 | 1,350 | +0.57(+2.45%) |
Oct 07, 2014 | 23.48 | 23.48 | 23.48 | 23.48 | 103 | -0.26(-1.09%) |
Oct 06, 2014 | 23.75 | 23.75 | 23.73 | 23.73 | 436 | +0.03(+0.13%) |
Oct 03, 2014 | 23.57 | 23.79 | 23.57 | 23.70 | 3,116 | -0.01(-0.04%) |
Oct 02, 2014 | 23.64 | 24.39 | 23.31 | 23.71 | 63,274 | +0.27(+1.13%) |
Oct 01, 2014 | 23.09 | 23.45 | 23.09 | 23.45 | 543 | +0.24(+1.05%) |
Sep 30, 2014 | 22.89 | 23.20 | 22.89 | 23.20 | 213 | +0.20(+0.89%) |
Sep 29, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 139 | +0.37(+1.62%) |
Sep 26, 2014 | 22.68 | 22.68 | 22.63 | 22.63 | 855 | -0.39(-1.68%) |
Sep 25, 2014 | 22.83 | 23.02 | 22.83 | 23.02 | 638 | +0.40(+1.75%) |
Sep 24, 2014 | 22.89 | 22.89 | 22.62 | 22.62 | 302 | -0.02(-0.09%) |
Sep 23, 2014 | 22.64 | 22.64 | 22.64 | 22.64 | 504 | -0.02(-0.07%) |
Sep 22, 2014 | 22.55 | 22.66 | 22.55 | 22.66 | 1,924 | +0.51(+2.31%) |
Sep 19, 2014 | 21.83 | 22.15 | 21.83 | 22.15 | 423 | +0.05(+0.22%) |
Sep 18, 2014 | 22.10 | 22.10 | 22.10 | 22.10 | 100 | -0.03(-0.13%) |
Sep 17, 2014 | 22.02 | 22.13 | 22.01 | 22.13 | 806 | +0.12(+0.54%) |
Sep 16, 2014 | 22.69 | 22.69 | 22.00 | 22.01 | 9,429 | -0.44(-1.94%) |
Sep 15, 2014 | 22.57 | 22.57 | 22.40 | 22.44 | 1,652 | +0.08(+0.35%) |
Sep 12, 2014 | 22.32 | 22.39 | 22.32 | 22.36 | 1,726 | +0.13(+0.58%) |
Sep 11, 2014 | 22.24 | 22.24 | 22.24 | 22.24 | 116 | -0.07(-0.31%) |
Sep 10, 2014 | 22.45 | 22.45 | 22.31 | 22.31 | 1,925 | +0.23(+1.03%) |
Sep 09, 2014 | 22.08 | 22.08 | 22.08 | 22.08 | 162 | +0.18(+0.84%) |
Sep 08, 2014 | 21.68 | 21.97 | 21.66 | 21.89 | 2,587 | +0.38(+1.77%) |
Sep 05, 2014 | 21.67 | 21.71 | 21.47 | 21.51 | 16,667 | -0.21(-0.96%) |
Sep 04, 2014 | 21.54 | 21.78 | 21.36 | 21.72 | 13,152 | +0.32(+1.51%) |
Sep 03, 2014 | 21.45 | 21.45 | 21.31 | 21.40 | 3,877 | -0.17(-0.77%) |