Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.53 | 24.53 | 23.71 | 23.97 | 23,870 | -0.37(-1.52%) |
Nov 26, 2014 | 24.22 | 24.34 | 24.34 | 24.34 | 3,546 | -0.12(-0.50%) |
Nov 25, 2014 | 24.34 | 24.77 | 24.22 | 24.46 | 6,727 | +0.37(+1.53%) |
Nov 24, 2014 | 24.03 | 24.28 | 24.03 | 24.09 | 2,262 | -0.06(-0.25%) |
Nov 21, 2014 | 24.09 | 24.53 | 23.97 | 24.16 | 2,195 | +0.06(+0.25%) |
Nov 20, 2014 | 24.03 | 24.40 | 23.79 | 24.09 | 7,962 | -0.06(-0.25%) |
Nov 19, 2014 | 24.34 | 24.34 | 23.73 | 24.16 | 1,748 | -0.37(-1.50%) |
Nov 18, 2014 | 24.09 | 24.83 | 23.97 | 24.53 | 8,023 | +0.18(+0.76%) |
Nov 17, 2014 | 24.65 | 24.65 | 23.54 | 24.34 | 4,008 | -0.18(-0.75%) |
Nov 14, 2014 | 24.03 | 24.59 | 23.48 | 24.53 | 14,030 | +0.25(+1.01%) |
Nov 13, 2014 | 24.16 | 25.51 | 23.67 | 24.28 | 22,056 | +0.25(+1.03%) |
Nov 12, 2014 | 22.85 | 24.03 | 22.85 | 24.03 | 13,139 | +0.74(+3.16%) |
Nov 11, 2014 | 22.31 | 23.54 | 22.19 | 23.30 | 8,959 | +1.11(+4.99%) |
Nov 10, 2014 | 22.56 | 22.62 | 21.88 | 22.19 | 9,307 | -0.80(-3.48%) |
Nov 07, 2014 | 22.19 | 23.05 | 21.88 | 22.99 | 5,995 | +0.61(+2.75%) |
Nov 06, 2014 | 22.56 | 22.56 | 21.57 | 22.37 | 7,688 | -0.12(-0.55%) |
Nov 05, 2014 | 23.05 | 23.05 | 22.19 | 22.50 | 2,416 | -0.55(-2.40%) |
Nov 04, 2014 | 22.99 | 23.30 | 22.74 | 23.05 | 1,554 | -0.25(-1.06%) |
Nov 03, 2014 | 22.37 | 23.30 | 21.82 | 23.30 | 11,526 | +1.11(+4.99%) |
Oct 31, 2014 | 21.57 | 23.05 | 21.33 | 22.19 | 13,676 | +0.43(+1.98%) |
Oct 30, 2014 | 20.53 | 21.82 | 20.41 | 21.76 | 7,496 | +1.27(+6.19%) |
Oct 29, 2014 | 20.35 | 20.53 | 19.85 | 20.49 | 6,460 | +0.08(+0.41%) |
Oct 28, 2014 | 20.22 | 20.84 | 19.40 | 20.41 | 8,390 | -0.31(-1.48%) |
Oct 27, 2014 | 20.78 | 20.90 | 20.90 | 20.71 | 2,130 | -0.18(-0.88%) |
Oct 24, 2014 | 20.90 | 20.90 | 20.71 | 20.90 | 279 | +0.06(+0.30%) |
Oct 23, 2014 | 20.65 | 21.02 | 19.55 | 20.84 | 8,552 | +0.37(+1.80%) |
Oct 22, 2014 | 20.96 | 20.96 | 20.28 | 20.47 | 1,825 | -0.49(-2.35%) |
Oct 21, 2014 | 20.22 | 21.02 | 19.18 | 20.96 | 19,180 | +0.61(+3.02%) |
Oct 20, 2014 | 20.35 | 20.41 | 19.98 | 20.35 | 1,563 | +0.00(+0.00%) |
Oct 17, 2014 | 20.28 | 20.41 | 19.85 | 20.35 | 3,721 | +0.25(+1.22%) |
Oct 16, 2014 | 19.36 | 20.53 | 19.36 | 20.10 | 5,429 | +0.49(+2.51%) |
Oct 15, 2014 | 19.36 | 19.92 | 18.62 | 19.61 | 6,178 | -0.02(-0.10%) |
Oct 14, 2014 | 19.79 | 19.79 | 17.91 | 19.63 | 27,715 | +0.08(+0.42%) |
Oct 13, 2014 | 20.65 | 20.90 | 19.42 | 19.55 | 5,651 | -0.98(-4.79%) |
Oct 10, 2014 | 19.42 | 21.39 | 19.42 | 20.53 | 16,208 | +1.35(+7.05%) |
Oct 09, 2014 | 22.80 | 23.23 | 18.44 | 19.18 | 45,027 | -3.75(-16.35%) |
Oct 08, 2014 | 23.66 | 23.66 | 22.13 | 22.93 | 25,809 | -0.74(-3.12%) |
Oct 07, 2014 | 24.28 | 24.28 | 23.36 | 23.66 | 4,966 | -0.74(-3.02%) |
Oct 06, 2014 | 24.65 | 24.65 | 23.85 | 24.40 | 5,202 | -0.43(-1.73%) |
Oct 03, 2014 | 23.97 | 24.83 | 23.79 | 24.83 | 3,541 | +1.11(+4.66%) |
Oct 02, 2014 | 24.22 | 24.59 | 23.23 | 23.73 | 11,183 | -0.37(-1.53%) |
Oct 01, 2014 | 24.42 | 24.83 | 24.03 | 24.09 | 5,524 | -0.55(-2.24%) |
Sep 30, 2014 | 25.20 | 25.20 | 24.34 | 24.65 | 8,470 | -0.49(-1.96%) |
Sep 29, 2014 | 24.89 | 25.14 | 24.77 | 25.14 | 3,950 | +0.18(+0.74%) |
Sep 26, 2014 | 24.89 | 25.20 | 24.40 | 24.96 | 4,765 | -0.06(-0.25%) |
Sep 25, 2014 | 25.14 | 25.20 | 24.77 | 25.02 | 3,799 | -0.12(-0.49%) |
Sep 24, 2014 | 24.89 | 25.45 | 24.34 | 25.14 | 5,814 | +0.37(+1.49%) |
Sep 23, 2014 | 26.31 | 26.37 | 24.34 | 24.77 | 8,164 | -1.35(-5.18%) |
Sep 22, 2014 | 27.05 | 27.05 | 26.12 | 26.12 | 13,410 | -0.92(-3.41%) |
Sep 19, 2014 | 26.43 | 27.54 | 26.18 | 27.05 | 15,981 | +0.80(+3.04%) |
Sep 18, 2014 | 26.12 | 26.62 | 25.51 | 26.25 | 102,527 | +0.55(+2.15%) |
Sep 17, 2014 | 25.32 | 26.00 | 25.11 | 25.69 | 35,679 | +0.55(+2.20%) |
Sep 16, 2014 | 25.08 | 25.69 | 25.02 | 25.14 | 26,758 | +0.06(+0.25%) |
Sep 15, 2014 | 24.83 | 25.14 | 24.71 | 25.08 | 6,039 | +0.18(+0.74%) |
Sep 12, 2014 | 24.89 | 25.08 | 24.65 | 24.89 | 15,030 | +0.00(+0.00%) |
Sep 11, 2014 | 24.89 | 25.08 | 24.65 | 24.89 | 4,134 | +0.06(+0.25%) |
Sep 10, 2014 | 24.53 | 24.89 | 24.53 | 24.83 | 5,517 | +0.12(+0.50%) |
Sep 09, 2014 | 24.59 | 24.77 | 24.34 | 24.71 | 4,288 | +0.12(+0.50%) |
Sep 08, 2014 | 24.65 | 24.65 | 24.40 | 24.59 | 5,082 | +0.25(+1.01%) |
Sep 05, 2014 | 24.40 | 24.59 | 24.25 | 24.34 | 12,748 | -0.25(-1.00%) |
Sep 04, 2014 | 24.56 | 24.74 | 24.53 | 24.59 | 3,033 | +0.12(+0.50%) |
Sep 03, 2014 | 24.46 | 24.53 | 24.28 | 24.46 | 2,097 | +0.00(+0.00%) |