Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.58 | 21.61 | 21.32 | 21.34 | 20,007 | -0.40(-1.82%) |
Nov 26, 2014 | 21.74 | 21.74 | 21.74 | 0 | -0.07(-0.34%) | |
Nov 25, 2014 | 21.76 | 21.90 | 21.68 | 21.81 | 40,784 | +0.12(+0.55%) |
Nov 24, 2014 | 22.09 | 22.10 | 21.61 | 21.69 | 58,307 | -0.37(-1.68%) |
Nov 21, 2014 | 21.98 | 22.14 | 21.95 | 22.06 | 77,689 | +0.25(+1.15%) |
Nov 20, 2014 | 21.96 | 22.06 | 21.78 | 21.81 | 31,989 | -0.14(-0.64%) |
Nov 19, 2014 | 22.03 | 22.12 | 21.93 | 21.95 | 61,657 | -0.09(-0.41%) |
Nov 18, 2014 | 22.29 | 22.34 | 22.02 | 22.04 | 43,653 | -0.24(-1.08%) |
Nov 17, 2014 | 22.30 | 22.32 | 22.28 | 22,977 | -0.04(-0.18%) | |
Nov 14, 2014 | 22.10 | 22.37 | 22.10 | 22.32 | 37,512 | +0.18(+0.81%) |
Nov 13, 2014 | 22.02 | 22.25 | 21.88 | 22.14 | 26,175 | +0.27(+1.21%) |
Nov 12, 2014 | 22.09 | 22.23 | 21.82 | 21.88 | 38,955 | -0.36(-1.64%) |
Nov 11, 2014 | 22.41 | 22.46 | 22.14 | 22.24 | 25,110 | -0.22(-0.98%) |
Nov 10, 2014 | 22.85 | 22.88 | 22.38 | 22.46 | 27,866 | -0.32(-1.40%) |
Nov 07, 2014 | 23.09 | 23.09 | 22.59 | 22.78 | 24,640 | +0.04(+0.18%) |
Nov 06, 2014 | 23.20 | 23.20 | 22.69 | 22.74 | 33,269 | -0.48(-2.07%) |
Nov 05, 2014 | 22.89 | 23.23 | 22.81 | 23.22 | 44,607 | +0.31(+1.35%) |
Nov 04, 2014 | 22.81 | 22.95 | 22.78 | 22.91 | 31,942 | +0.04(+0.17%) |
Nov 03, 2014 | 23.01 | 23.08 | 22.85 | 22.87 | 30,386 | -0.19(-0.82%) |
Oct 31, 2014 | 23.28 | 23.39 | 22.98 | 23.06 | 22,970 | -0.27(-1.16%) |
Oct 30, 2014 | 23.16 | 23.33 | 22.99 | 23.33 | 28,496 | +0.30(+1.30%) |
Oct 29, 2014 | 23.04 | 23.24 | 22.89 | 23.03 | 31,745 | -0.01(-0.04%) |
Oct 28, 2014 | 22.29 | 23.04 | 22.22 | 23.04 | 29,001 | +0.91(+4.11%) |
Oct 27, 2014 | 22.07 | 22.15 | 22.15 | 22.13 | 46,005 | -0.02(-0.09%) |
Oct 24, 2014 | 22.09 | 22.46 | 22.07 | 22.15 | 34,544 | +0.07(+0.32%) |
Oct 23, 2014 | 22.25 | 22.40 | 22.06 | 22.08 | 142,875 | -0.02(-0.09%) |
Oct 22, 2014 | 22.95 | 22.95 | 22.09 | 22.10 | 63,985 | -0.76(-3.32%) |
Oct 21, 2014 | 23.14 | 23.30 | 22.86 | 22.86 | 43,686 | -0.23(-1.00%) |
Oct 20, 2014 | 23.80 | 23.80 | 23.04 | 23.09 | 21,770 | -0.87(-3.63%) |
Oct 17, 2014 | 24.21 | 24.41 | 23.96 | 23.96 | 17,796 | -0.06(-0.25%) |
Oct 16, 2014 | 23.93 | 24.15 | 23.63 | 24.02 | 34,413 | -0.03(-0.11%) |
Oct 15, 2014 | 23.75 | 24.44 | 23.63 | 24.05 | 51,815 | +0.10(+0.40%) |
Oct 14, 2014 | 24.28 | 24.28 | 23.82 | 23.95 | 18,187 | -0.22(-0.91%) |
Oct 13, 2014 | 24.46 | 24.77 | 24.17 | 24.17 | 38,338 | -0.21(-0.86%) |
Oct 10, 2014 | 24.20 | 24.56 | 24.16 | 24.38 | 84,838 | -0.05(-0.20%) |
Oct 09, 2014 | 24.50 | 24.60 | 24.30 | 24.43 | 18,169 | -0.19(-0.77%) |
Oct 08, 2014 | 24.28 | 24.74 | 24.06 | 24.62 | 145,690 | +0.33(+1.36%) |
Oct 07, 2014 | 24.61 | 24.61 | 24.26 | 24.29 | 37,344 | -0.53(-2.14%) |
Oct 06, 2014 | 24.36 | 24.82 | 24.36 | 24.82 | 12,798 | +0.36(+1.47%) |
Oct 03, 2014 | 24.34 | 24.50 | 24.22 | 24.46 | 23,074 | +0.07(+0.29%) |
Oct 02, 2014 | 24.64 | 24.70 | 24.25 | 24.39 | 22,608 | -0.01(-0.04%) |
Oct 01, 2014 | 25.02 | 25.08 | 24.28 | 24.40 | 29,504 | -0.74(-2.94%) |
Sep 30, 2014 | 25.21 | 25.42 | 25.10 | 25.14 | 21,174 | -0.01(-0.04%) |
Sep 29, 2014 | 24.80 | 25.19 | 24.68 | 25.15 | 15,991 | +0.16(+0.64%) |
Sep 26, 2014 | 25.09 | 25.35 | 24.93 | 24.99 | 11,366 | -0.08(-0.32%) |
Sep 25, 2014 | 25.73 | 25.87 | 25.00 | 25.07 | 27,680 | -0.86(-3.32%) |
Sep 24, 2014 | 25.78 | 26.02 | 25.77 | 25.93 | 13,259 | +0.11(+0.43%) |
Sep 23, 2014 | 25.93 | 26.02 | 25.74 | 25.82 | 29,730 | -0.05(-0.19%) |
Sep 22, 2014 | 26.23 | 26.23 | 25.84 | 25.87 | 25,771 | -0.41(-1.56%) |
Sep 19, 2014 | 26.46 | 26.51 | 26.16 | 26.28 | 33,382 | -0.10(-0.38%) |
Sep 18, 2014 | 26.19 | 26.49 | 26.19 | 26.38 | 28,354 | +0.20(+0.76%) |
Sep 17, 2014 | 26.78 | 26.89 | 26.13 | 26.18 | 82,482 | -0.82(-3.04%) |
Sep 16, 2014 | 26.56 | 27.05 | 26.56 | 27.00 | 73,705 | +0.45(+1.69%) |
Sep 15, 2014 | 26.27 | 26.65 | 26.20 | 26.55 | 39,782 | +0.35(+1.34%) |
Sep 12, 2014 | 25.85 | 26.34 | 25.67 | 26.20 | 30,482 | +0.27(+1.04%) |
Sep 11, 2014 | 26.18 | 26.25 | 25.93 | 25.93 | 22,535 | -0.28(-1.07%) |
Sep 10, 2014 | 26.26 | 26.26 | 26.10 | 26.21 | 51,039 | +0.12(+0.46%) |
Sep 09, 2014 | 26.56 | 26.82 | 26.09 | 26.09 | 26,282 | -0.83(-3.08%) |
Sep 08, 2014 | 27.06 | 27.10 | 26.68 | 26.92 | 34,479 | -0.14(-0.52%) |
Sep 05, 2014 | 26.93 | 27.14 | 26.93 | 27.06 | 35,624 | +0.21(+0.78%) |
Sep 04, 2014 | 27.20 | 27.22 | 26.85 | 26.85 | 20,397 | -0.23(-0.85%) |
Sep 03, 2014 | 26.95 | 27.23 | 26.92 | 27.08 | 17,155 | +0.22(+0.82%) |