Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.95 | 23.08 | 22.95 | 23.06 | 52,645 | -0.05(-0.24%) |
Nov 26, 2014 | 23.11 | 23.11 | 23.11 | 0 | +0.16(+0.72%) | |
Nov 25, 2014 | 22.97 | 22.99 | 22.88 | 22.95 | 9,996 | +0.39(+1.74%) |
Nov 24, 2014 | 22.60 | 22.60 | 22.48 | 22.56 | 13,891 | -0.00(-0.01%) |
Nov 21, 2014 | 22.64 | 22.64 | 22.48 | 22.56 | 11,971 | -0.08(-0.35%) |
Nov 20, 2014 | 22.55 | 22.65 | 22.53 | 22.64 | 32,271 | -0.51(-2.20%) |
Nov 19, 2014 | 23.12 | 23.23 | 23.10 | 23.15 | 16,032 | -0.04(-0.17%) |
Nov 18, 2014 | 23.16 | 23.24 | 23.05 | 23.19 | 41,340 | +0.01(+0.04%) |
Nov 17, 2014 | 23.31 | 23.59 | 23.18 | 31,218 | -0.41(-1.74%) | |
Nov 14, 2014 | 23.50 | 23.62 | 23.40 | 23.59 | 29,253 | -0.44(-1.83%) |
Nov 13, 2014 | 24.07 | 24.07 | 23.93 | 24.03 | 8,072 | +0.25(+1.05%) |
Nov 12, 2014 | 23.65 | 23.82 | 23.63 | 23.78 | 4,854 | -0.35(-1.45%) |
Nov 11, 2014 | 24.18 | 24.18 | 24.05 | 24.13 | 11,992 | -0.18(-0.74%) |
Nov 10, 2014 | 24.28 | 24.31 | 24.18 | 24.31 | 11,807 | +0.58(+2.47%) |
Nov 07, 2014 | 23.54 | 23.74 | 23.54 | 23.73 | 36,576 | -0.46(-1.92%) |
Nov 06, 2014 | 24.10 | 24.20 | 24.08 | 24.19 | 11,757 | -0.11(-0.45%) |
Nov 05, 2014 | 24.30 | 24.33 | 24.23 | 24.30 | 7,362 | +0.11(+0.45%) |
Nov 04, 2014 | 24.00 | 24.21 | 23.94 | 24.19 | 16,362 | -0.78(-3.12%) |
Nov 03, 2014 | 24.50 | 24.98 | 24.50 | 24.97 | 17,467 | +0.36(+1.46%) |
Oct 31, 2014 | 23.94 | 24.86 | 23.94 | 24.61 | 14,949 | +0.52(+2.16%) |
Oct 30, 2014 | 23.96 | 24.20 | 23.95 | 24.09 | 18,819 | +0.18(+0.75%) |
Oct 29, 2014 | 24.00 | 24.00 | 23.78 | 23.91 | 5,685 | +0.37(+1.58%) |
Oct 28, 2014 | 23.44 | 23.54 | 23.44 | 23.54 | 17,934 | -0.04(-0.17%) |
Oct 27, 2014 | 23.61 | 23.28 | 23.28 | 23.58 | 18,234 | +0.30(+1.29%) |
Oct 24, 2014 | 23.30 | 23.32 | 23.18 | 23.28 | 18,357 | +0.08(+0.34%) |
Oct 23, 2014 | 23.18 | 23.33 | 23.18 | 23.20 | 11,710 | +0.47(+2.07%) |
Oct 22, 2014 | 22.95 | 22.96 | 22.73 | 22.73 | 6,098 | +0.01(+0.05%) |
Oct 21, 2014 | 22.55 | 22.73 | 22.55 | 22.72 | 11,518 | +0.02(+0.08%) |
Oct 20, 2014 | 22.67 | 22.78 | 22.67 | 22.70 | 15,468 | +0.11(+0.50%) |
Oct 17, 2014 | 22.66 | 22.41 | 22.59 | 45,813 | +0.11(+0.47%) | |
Oct 16, 2014 | 22.23 | 22.59 | 22.15 | 22.48 | 20,987 | +0.27(+1.22%) |
Oct 15, 2014 | 22.34 | 22.34 | 21.97 | 22.21 | 16,368 | -0.35(-1.55%) |
Oct 14, 2014 | 22.65 | 22.74 | 22.53 | 22.56 | 16,277 | +0.34(+1.53%) |
Oct 13, 2014 | 22.49 | 22.19 | 22.22 | 24,071 | -0.21(-0.96%) | |
Oct 10, 2014 | 22.70 | 22.84 | 22.43 | 22.43 | 12,036 | -0.41(-1.77%) |
Oct 09, 2014 | 23.05 | 23.15 | 22.75 | 22.84 | 21,787 | -0.73(-3.10%) |
Oct 08, 2014 | 23.18 | 23.70 | 23.18 | 23.57 | 12,731 | +0.50(+2.19%) |
Oct 07, 2014 | 23.00 | 23.22 | 23.00 | 23.07 | 9,003 | -0.04(-0.19%) |
Oct 06, 2014 | 23.11 | 23.15 | 23.02 | 23.11 | 11,354 | -0.23(-0.96%) |
Oct 03, 2014 | 23.18 | 23.34 | 23.18 | 23.34 | 18,620 | +0.10(+0.43%) |
Oct 02, 2014 | 23.34 | 23.34 | 23.08 | 23.23 | 12,499 | -0.23(-1.00%) |
Oct 01, 2014 | 23.60 | 23.60 | 23.37 | 23.47 | 11,914 | -0.92(-3.77%) |
Sep 30, 2014 | 24.62 | 25.20 | 24.32 | 24.39 | 9,007 | -0.81(-3.21%) |
Sep 29, 2014 | 25.19 | 25.26 | 25.06 | 25.20 | 8,342 | -0.30(-1.18%) |
Sep 26, 2014 | 25.40 | 25.53 | 25.36 | 25.50 | 12,958 | -0.11(-0.43%) |
Sep 25, 2014 | 25.80 | 25.95 | 25.46 | 25.61 | 7,557 | -0.62(-2.35%) |
Sep 24, 2014 | 26.07 | 26.27 | 26.07 | 26.23 | 27,767 | +0.20(+0.75%) |
Sep 23, 2014 | 25.96 | 26.05 | 25.96 | 26.03 | 14,229 | -0.00(-0.02%) |
Sep 22, 2014 | 26.11 | 26.17 | 25.96 | 26.04 | 10,577 | +0.39(+1.53%) |
Sep 19, 2014 | 25.66 | 25.76 | 25.63 | 25.64 | 3,610 | -0.01(-0.03%) |
Sep 18, 2014 | 25.64 | 25.65 | 25.49 | 25.65 | 4,602 | -0.03(-0.12%) |
Sep 17, 2014 | 25.83 | 25.83 | 25.59 | 25.68 | 19,094 | -0.23(-0.89%) |
Sep 16, 2014 | 25.65 | 25.95 | 25.65 | 25.91 | 28,796 | +0.42(+1.65%) |
Sep 15, 2014 | 25.47 | 25.51 | 25.40 | 25.49 | 4,393 | +0.02(+0.10%) |
Sep 12, 2014 | 25.50 | 25.55 | 25.44 | 25.46 | 6,301 | +0.02(+0.06%) |
Sep 11, 2014 | 25.44 | 25.45 | 25.41 | 25.45 | 6,786 | -0.10(-0.39%) |
Sep 10, 2014 | 25.65 | 25.47 | 25.55 | 14,258 | +0.15(+0.59%) | |
Sep 09, 2014 | 25.55 | 25.55 | 25.40 | 25.40 | 6,947 | -0.23(-0.90%) |
Sep 08, 2014 | 25.70 | 25.75 | 25.58 | 25.63 | 4,152 | +0.01(+0.02%) |
Sep 05, 2014 | 25.65 | 25.72 | 25.55 | 25.62 | 4,562 | -0.03(-0.12%) |
Sep 04, 2014 | 25.73 | 25.77 | 25.66 | 25.66 | 10,448 | -0.11(-0.45%) |
Sep 03, 2014 | 25.80 | 25.80 | 25.72 | 25.77 | 6,407 | -0.01(-0.04%) |