Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.74 | 27.11 | 25.08 | 26.81 | 420,985 | +0.27(+1.02%) |
Nov 26, 2014 | 25.73 | 26.54 | 26.54 | 26.54 | 484,900 | +0.74(+2.87%) |
Nov 25, 2014 | 26.33 | 26.64 | 25.69 | 25.80 | 440,973 | -0.43(-1.64%) |
Nov 24, 2014 | 25.68 | 26.60 | 25.68 | 26.23 | 669,360 | +0.54(+2.10%) |
Nov 21, 2014 | 26.38 | 26.74 | 25.55 | 25.69 | 546,262 | -0.31(-1.19%) |
Nov 20, 2014 | 25.67 | 26.25 | 25.51 | 26.00 | 1,047,315 | +1.01(+4.04%) |
Nov 19, 2014 | 25.48 | 25.60 | 24.88 | 24.99 | 423,125 | -0.44(-1.73%) |
Nov 18, 2014 | 25.63 | 26.00 | 25.29 | 25.43 | 581,458 | -0.23(-0.90%) |
Nov 17, 2014 | 24.54 | 25.99 | 24.48 | 25.66 | 886,164 | +1.19(+4.86%) |
Nov 14, 2014 | 24.33 | 24.62 | 23.45 | 24.47 | 731,417 | +0.19(+0.78%) |
Nov 13, 2014 | 25.21 | 25.47 | 24.05 | 24.28 | 843,166 | -0.99(-3.92%) |
Nov 12, 2014 | 24.30 | 25.30 | 24.15 | 25.27 | 606,824 | +0.85(+3.48%) |
Nov 11, 2014 | 24.34 | 24.56 | 24.15 | 24.42 | 826,763 | +0.06(+0.25%) |
Nov 10, 2014 | 24.75 | 25.04 | 24.11 | 24.36 | 894,140 | -0.23(-0.94%) |
Nov 07, 2014 | 24.31 | 24.73 | 24.08 | 24.59 | 1,438,835 | +0.32(+1.32%) |
Nov 06, 2014 | 24.02 | 24.49 | 23.77 | 24.27 | 543,791 | +0.28(+1.17%) |
Nov 05, 2014 | 25.73 | 25.99 | 23.82 | 23.99 | 661,159 | -1.60(-6.25%) |
Nov 04, 2014 | 25.39 | 25.82 | 25.14 | 25.59 | 460,746 | +0.01(+0.04%) |
Nov 03, 2014 | 25.38 | 25.87 | 25.01 | 25.58 | 550,744 | +0.26(+1.03%) |
Oct 31, 2014 | 26.28 | 26.30 | 25.00 | 25.32 | 1,068,396 | -0.34(-1.33%) |
Oct 30, 2014 | 25.04 | 25.93 | 24.90 | 25.66 | 618,197 | +0.50(+1.99%) |
Oct 29, 2014 | 25.77 | 25.77 | 24.76 | 25.16 | 862,287 | -0.70(-2.71%) |
Oct 28, 2014 | 25.35 | 25.89 | 24.86 | 25.86 | 2,996,410 | +3.67(+16.54%) |
Oct 27, 2014 | 21.84 | 22.51 | 21.94 | 22.19 | 547,055 | +0.25(+1.14%) |
Oct 24, 2014 | 22.04 | 22.38 | 21.63 | 21.94 | 558,374 | -0.05(-0.23%) |
Oct 23, 2014 | 21.68 | 22.54 | 21.19 | 21.99 | 1,853,541 | +0.14(+0.64%) |
Oct 22, 2014 | 21.98 | 23.29 | 20.92 | 21.85 | 2,807,883 | -1.49(-6.38%) |
Oct 21, 2014 | 22.91 | 23.63 | 22.65 | 23.34 | 751,586 | +0.69(+3.05%) |
Oct 20, 2014 | 21.84 | 22.72 | 21.77 | 22.65 | 592,961 | +0.75(+3.42%) |
Oct 17, 2014 | 22.31 | 22.31 | 21.49 | 21.90 | 609,381 | -0.07(-0.32%) |
Oct 16, 2014 | 21.08 | 22.10 | 21.06 | 21.97 | 649,396 | +0.51(+2.38%) |
Oct 15, 2014 | 20.87 | 21.68 | 20.41 | 21.46 | 681,278 | +0.22(+1.04%) |
Oct 14, 2014 | 20.53 | 21.46 | 20.21 | 21.24 | 853,175 | +0.88(+4.32%) |
Oct 13, 2014 | 20.78 | 21.06 | 20.25 | 20.36 | 571,837 | -0.32(-1.55%) |
Oct 10, 2014 | 20.08 | 21.43 | 20.04 | 20.68 | 1,089,818 | -0.49(-2.31%) |
Oct 09, 2014 | 21.36 | 21.71 | 20.95 | 21.17 | 670,860 | -0.26(-1.21%) |
Oct 08, 2014 | 21.42 | 21.61 | 20.76 | 21.43 | 1,355,267 | +0.03(+0.14%) |
Oct 07, 2014 | 22.14 | 22.42 | 21.38 | 21.40 | 885,604 | -0.96(-4.29%) |
Oct 06, 2014 | 23.05 | 23.55 | 22.35 | 22.36 | 469,407 | -0.49(-2.14%) |
Oct 03, 2014 | 22.72 | 22.98 | 22.50 | 22.85 | 331,171 | +0.40(+1.78%) |
Oct 02, 2014 | 22.15 | 22.62 | 21.98 | 22.45 | 471,237 | +0.17(+0.76%) |
Oct 01, 2014 | 22.35 | 22.54 | 21.85 | 22.28 | 644,392 | -0.04(-0.18%) |
Sep 30, 2014 | 23.24 | 23.27 | 22.31 | 22.32 | 509,691 | -0.96(-4.12%) |
Sep 29, 2014 | 22.72 | 23.49 | 22.69 | 23.28 | 475,284 | +0.18(+0.78%) |
Sep 26, 2014 | 23.07 | 23.34 | 22.73 | 23.10 | 585,854 | +0.04(+0.17%) |
Sep 25, 2014 | 23.73 | 23.94 | 23.04 | 23.06 | 451,779 | -0.63(-2.66%) |
Sep 24, 2014 | 23.08 | 24.32 | 23.00 | 23.69 | 918,977 | +0.74(+3.22%) |
Sep 23, 2014 | 23.40 | 23.57 | 22.67 | 22.95 | 885,343 | -0.69(-2.92%) |
Sep 22, 2014 | 24.47 | 24.66 | 23.57 | 23.64 | 614,894 | -0.87(-3.55%) |
Sep 19, 2014 | 24.97 | 25.33 | 24.39 | 24.51 | 918,823 | -0.33(-1.33%) |
Sep 18, 2014 | 25.57 | 25.57 | 24.77 | 24.84 | 607,005 | -0.57(-2.24%) |
Sep 17, 2014 | 25.55 | 25.91 | 25.37 | 25.41 | 436,527 | -0.09(-0.35%) |
Sep 16, 2014 | 25.20 | 25.72 | 24.74 | 25.50 | 562,301 | +0.31(+1.23%) |
Sep 15, 2014 | 25.41 | 25.63 | 24.95 | 25.19 | 317,436 | -0.27(-1.06%) |
Sep 12, 2014 | 25.79 | 25.97 | 25.24 | 25.46 | 510,873 | -0.41(-1.58%) |
Sep 11, 2014 | 25.98 | 25.98 | 25.20 | 25.87 | 633,811 | -0.24(-0.92%) |
Sep 10, 2014 | 25.48 | 26.22 | 25.15 | 26.11 | 429,318 | +0.69(+2.71%) |
Sep 09, 2014 | 25.83 | 26.00 | 25.21 | 25.42 | 708,335 | -0.45(-1.74%) |
Sep 08, 2014 | 25.81 | 25.98 | 25.38 | 25.87 | 521,684 | -0.02(-0.08%) |
Sep 05, 2014 | 26.31 | 26.42 | 25.64 | 25.89 | 589,725 | -0.38(-1.45%) |
Sep 04, 2014 | 27.05 | 27.05 | 26.18 | 26.27 | 710,142 | -0.32(-1.20%) |
Sep 03, 2014 | 26.47 | 26.80 | 26.20 | 26.59 | 1,156,304 | +0.33(+1.26%) |