Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.52 | 25.52 | 25.39 | 25.47 | 5,997 | +0.23(+0.91%) |
Nov 26, 2014 | 25.24 | 25.24 | 25.24 | 0 | +0.15(+0.60%) | |
Nov 25, 2014 | 24.97 | 25.15 | 24.94 | 25.09 | 113,150 | +0.03(+0.12%) |
Nov 24, 2014 | 25.15 | 25.18 | 24.98 | 25.06 | 15,030 | +0.22(+0.90%) |
Nov 21, 2014 | 25.08 | 25.09 | 24.84 | 24.84 | 24,222 | -0.10(-0.41%) |
Nov 20, 2014 | 24.85 | 24.96 | 24.79 | 24.94 | 114,494 | +0.24(+0.97%) |
Nov 19, 2014 | 24.78 | 24.87 | 24.68 | 24.70 | 7,809 | +0.04(+0.14%) |
Nov 18, 2014 | 24.96 | 24.96 | 24.57 | 24.66 | 50,250 | -0.23(-0.90%) |
Nov 17, 2014 | 24.89 | 24.82 | 24.89 | 13,709 | -0.57(-2.24%) | |
Nov 14, 2014 | 24.60 | 25.50 | 24.60 | 25.46 | 23,616 | +0.73(+2.95%) |
Nov 13, 2014 | 24.67 | 24.76 | 24.56 | 24.73 | 17,438 | +0.12(+0.49%) |
Nov 12, 2014 | 24.63 | 24.66 | 24.55 | 24.61 | 8,080 | -0.14(-0.57%) |
Nov 11, 2014 | 24.64 | 24.82 | 24.64 | 24.75 | 35,998 | +0.21(+0.86%) |
Nov 10, 2014 | 24.50 | 24.56 | 24.46 | 24.54 | 18,946 | +0.08(+0.33%) |
Nov 07, 2014 | 24.39 | 24.48 | 24.29 | 24.46 | 10,407 | -0.04(-0.16%) |
Nov 06, 2014 | 24.56 | 24.61 | 24.48 | 24.50 | 8,621 | +0.07(+0.28%) |
Nov 05, 2014 | 24.33 | 24.45 | 24.30 | 24.43 | 7,532 | +0.16(+0.67%) |
Nov 04, 2014 | 24.24 | 24.30 | 24.15 | 24.27 | 6,914 | +0.07(+0.31%) |
Nov 03, 2014 | 24.29 | 24.29 | 24.15 | 24.20 | 7,229 | -0.22(-0.92%) |
Oct 31, 2014 | 24.25 | 24.42 | 24.19 | 24.42 | 94,068 | +0.23(+0.95%) |
Oct 30, 2014 | 23.90 | 24.20 | 23.90 | 24.19 | 6,880 | +0.15(+0.62%) |
Oct 29, 2014 | 24.26 | 24.39 | 24.00 | 24.04 | 92,449 | -0.14(-0.58%) |
Oct 28, 2014 | 24.10 | 24.27 | 24.10 | 24.18 | 20,733 | +0.41(+1.72%) |
Oct 27, 2014 | 23.52 | 23.77 | 23.66 | 23.77 | 18,242 | +0.11(+0.46%) |
Oct 24, 2014 | 23.76 | 23.76 | 23.54 | 23.66 | 9,904 | +0.07(+0.31%) |
Oct 23, 2014 | 23.48 | 23.64 | 23.48 | 23.59 | 22,059 | +0.48(+2.05%) |
Oct 22, 2014 | 23.23 | 23.31 | 23.11 | 23.11 | 145,554 | -0.31(-1.30%) |
Oct 21, 2014 | 23.11 | 23.42 | 23.04 | 23.42 | 29,070 | +0.35(+1.52%) |
Oct 20, 2014 | 22.85 | 23.13 | 22.85 | 23.07 | 20,937 | +0.16(+0.68%) |
Oct 17, 2014 | 22.89 | 23.18 | 22.83 | 22.91 | 11,199 | +0.29(+1.30%) |
Oct 16, 2014 | 22.24 | 22.77 | 22.24 | 22.62 | 15,298 | +0.01(+0.04%) |
Oct 15, 2014 | 22.77 | 22.77 | 22.16 | 22.61 | 21,871 | +0.00(+0.00%) |
Oct 14, 2014 | 22.78 | 22.81 | 22.61 | 22.61 | 19,675 | -0.06(-0.26%) |
Oct 13, 2014 | 22.90 | 22.95 | 22.67 | 22.67 | 25,546 | -0.16(-0.72%) |
Oct 10, 2014 | 22.95 | 23.01 | 22.79 | 22.84 | 36,484 | -0.07(-0.33%) |
Oct 09, 2014 | 23.24 | 23.24 | 22.84 | 22.91 | 15,590 | -0.86(-3.62%) |
Oct 08, 2014 | 23.45 | 23.77 | 23.30 | 23.77 | 11,783 | +0.39(+1.67%) |
Oct 07, 2014 | 23.42 | 23.52 | 23.32 | 23.38 | 7,621 | -0.43(-1.79%) |
Oct 06, 2014 | 23.68 | 23.89 | 23.64 | 23.80 | 17,490 | +0.45(+1.93%) |
Oct 03, 2014 | 23.34 | 23.43 | 23.29 | 23.36 | 11,312 | -0.11(-0.49%) |
Oct 02, 2014 | 23.43 | 23.69 | 23.31 | 23.47 | 183,381 | +0.12(+0.51%) |
Oct 01, 2014 | 23.66 | 23.66 | 23.29 | 23.35 | 208,755 | -0.78(-3.23%) |
Sep 30, 2014 | 23.94 | 24.27 | 23.94 | 24.13 | 8,993 | -0.01(-0.04%) |
Sep 29, 2014 | 24.04 | 24.19 | 24.04 | 24.14 | 159,493 | -0.26(-1.07%) |
Sep 26, 2014 | 24.32 | 24.40 | 24.21 | 24.40 | 24,362 | +0.16(+0.66%) |
Sep 25, 2014 | 24.26 | 24.28 | 24.08 | 24.24 | 166,279 | -0.38(-1.52%) |
Sep 24, 2014 | 24.62 | 24.70 | 24.50 | 24.61 | 254,951 | -0.15(-0.59%) |
Sep 23, 2014 | 24.72 | 24.89 | 24.66 | 24.76 | 41,424 | -0.16(-0.64%) |
Sep 22, 2014 | 25.06 | 25.06 | 24.86 | 24.92 | 8,050 | -0.08(-0.32%) |
Sep 19, 2014 | 25.00 | 25.02 | 24.90 | 25.00 | 10,126 | -0.16(-0.64%) |
Sep 18, 2014 | 25.08 | 25.18 | 25.06 | 25.16 | 49,768 | +0.08(+0.32%) |
Sep 17, 2014 | 25.08 | 25.15 | 24.87 | 25.08 | 5,759 | +0.02(+0.10%) |
Sep 16, 2014 | 25.16 | 24.93 | 25.05 | 63,703 | +0.05(+0.22%) | |
Sep 15, 2014 | 24.87 | 25.00 | 24.87 | 25.00 | 30,986 | +0.03(+0.12%) |
Sep 12, 2014 | 25.02 | 24.85 | 24.97 | 20,676 | -0.14(-0.56%) | |
Sep 11, 2014 | 25.12 | 25.19 | 25.00 | 25.11 | 264,796 | -0.01(-0.04%) |
Sep 10, 2014 | 25.13 | 25.04 | 25.12 | 233,700 | +0.06(+0.24%) | |
Sep 09, 2014 | 25.07 | 25.10 | 25.00 | 25.06 | 16,340 | -0.11(-0.42%) |
Sep 08, 2014 | 25.38 | 25.40 | 25.10 | 25.16 | 43,426 | -0.21(-0.85%) |
Sep 05, 2014 | 25.45 | 25.48 | 25.33 | 25.38 | 173,507 | -0.07(-0.28%) |
Sep 04, 2014 | 25.70 | 25.70 | 25.40 | 25.45 | 157,570 | -0.37(-1.43%) |
Sep 03, 2014 | 25.90 | 25.91 | 25.74 | 25.82 | 10,847 | -0.32(-1.22%) |