Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.49 | 22.53 | 22.11 | 22.11 | 25,955 | -0.89(-3.87%) |
Nov 26, 2014 | 23.01 | 23.00 | 23.00 | 23.00 | 194,891 | -0.09(-0.38%) |
Nov 25, 2014 | 23.09 | 23.12 | 22.95 | 23.08 | 37,351 | +0.08(+0.34%) |
Nov 24, 2014 | 23.07 | 23.16 | 22.96 | 23.00 | 157,937 | -0.06(-0.24%) |
Nov 21, 2014 | 23.10 | 23.20 | 22.99 | 23.06 | 149,100 | +0.12(+0.52%) |
Nov 20, 2014 | 22.97 | 23.02 | 22.85 | 22.94 | 260,208 | +0.01(+0.03%) |
Nov 19, 2014 | 22.97 | 23.08 | 22.89 | 22.93 | 127,327 | +0.18(+0.80%) |
Nov 18, 2014 | 22.89 | 22.89 | 22.73 | 22.75 | 83,958 | -0.17(-0.72%) |
Nov 17, 2014 | 22.80 | 22.99 | 22.78 | 22.92 | 38,861 | +0.01(+0.06%) |
Nov 14, 2014 | 22.60 | 23.03 | 22.60 | 22.91 | 807,953 | +0.22(+0.95%) |
Nov 13, 2014 | 22.92 | 23.00 | 22.62 | 22.69 | 41,092 | -0.21(-0.93%) |
Nov 12, 2014 | 22.93 | 23.10 | 22.86 | 22.90 | 79,332 | +0.02(+0.07%) |
Nov 11, 2014 | 22.66 | 22.97 | 22.62 | 22.89 | 48,886 | +0.24(+1.08%) |
Nov 10, 2014 | 22.88 | 22.96 | 22.64 | 22.64 | 25,768 | -0.24(-1.03%) |
Nov 07, 2014 | 22.70 | 22.95 | 22.29 | 22.88 | 37,459 | +0.06(+0.28%) |
Nov 06, 2014 | 22.58 | 22.82 | 22.56 | 22.82 | 190,858 | +0.21(+0.91%) |
Nov 05, 2014 | 22.73 | 22.73 | 22.46 | 22.61 | 94,743 | -0.07(-0.31%) |
Nov 04, 2014 | 22.73 | 22.74 | 22.63 | 22.68 | 67,958 | -0.23(-1.00%) |
Nov 03, 2014 | 22.96 | 23.05 | 22.85 | 22.91 | 58,125 | -0.06(-0.27%) |
Oct 31, 2014 | 22.80 | 23.01 | 22.78 | 22.97 | 130,237 | -0.04(-0.17%) |
Oct 30, 2014 | 23.14 | 23.14 | 22.95 | 23.01 | 841,335 | -0.30(-1.29%) |
Oct 29, 2014 | 23.16 | 23.38 | 23.16 | 23.31 | 46,678 | +0.23(+1.01%) |
Oct 28, 2014 | 23.00 | 23.10 | 22.97 | 23.08 | 77,103 | +0.25(+1.11%) |
Oct 27, 2014 | 22.83 | 22.84 | 22.73 | 22.83 | 42,590 | +0.10(+0.43%) |
Oct 24, 2014 | 22.99 | 22.99 | 22.66 | 22.73 | 76,072 | -0.13(-0.59%) |
Oct 23, 2014 | 22.73 | 22.87 | 22.70 | 22.86 | 20,577 | +0.22(+0.98%) |
Oct 22, 2014 | 22.81 | 22.92 | 22.61 | 22.64 | 48,656 | -0.22(-0.97%) |
Oct 21, 2014 | 22.78 | 22.87 | 22.73 | 22.86 | 77,469 | +0.18(+0.80%) |
Oct 20, 2014 | 22.70 | 22.70 | 22.58 | 22.68 | 234,684 | -0.19(-0.83%) |
Oct 17, 2014 | 22.98 | 22.98 | 22.87 | 22.87 | 38,443 | -0.06(-0.28%) |
Oct 16, 2014 | 22.80 | 23.07 | 22.67 | 22.93 | 79,089 | +0.08(+0.34%) |
Oct 15, 2014 | 22.96 | 23.09 | 22.83 | 22.85 | 62,133 | -0.29(-1.26%) |
Oct 14, 2014 | 23.25 | 23.27 | 23.11 | 23.15 | 40,193 | -0.13(-0.58%) |
Oct 13, 2014 | 23.19 | 23.33 | 23.13 | 23.28 | 37,572 | +0.04(+0.17%) |
Oct 10, 2014 | 23.19 | 23.36 | 23.17 | 23.24 | 49,936 | +0.01(+0.03%) |
Oct 09, 2014 | 23.40 | 23.48 | 23.23 | 23.23 | 57,600 | -0.12(-0.51%) |
Oct 08, 2014 | 23.44 | 23.46 | 23.29 | 23.35 | 116,555 | -0.13(-0.54%) |
Oct 07, 2014 | 23.51 | 23.60 | 23.43 | 23.48 | 42,919 | -0.03(-0.13%) |
Oct 06, 2014 | 23.26 | 23.51 | 23.21 | 23.51 | 47,316 | +0.47(+2.05%) |
Oct 03, 2014 | 23.16 | 23.16 | 23.02 | 23.04 | 92,898 | -0.13(-0.58%) |
Oct 02, 2014 | 23.19 | 23.19 | 23.02 | 23.17 | 123,720 | +0.08(+0.34%) |
Oct 01, 2014 | 23.07 | 23.29 | 23.07 | 23.09 | 100,993 | -0.01(-0.03%) |
Sep 30, 2014 | 23.38 | 23.40 | 23.04 | 23.10 | 47,432 | -0.27(-1.15%) |
Sep 29, 2014 | 23.30 | 23.47 | 23.29 | 23.37 | 54,482 | +0.02(+0.10%) |
Sep 26, 2014 | 23.30 | 23.34 | 23.22 | 23.34 | 54,442 | +0.04(+0.17%) |
Sep 25, 2014 | 23.28 | 23.31 | 23.12 | 23.30 | 309,431 | -0.15(-0.66%) |
Sep 24, 2014 | 23.23 | 23.47 | 23.20 | 23.46 | 51,227 | +0.20(+0.87%) |
Sep 23, 2014 | 23.31 | 23.31 | 23.21 | 23.26 | 207,697 | +0.03(+0.14%) |
Sep 22, 2014 | 23.34 | 23.34 | 23.14 | 23.23 | 3,522,162 | -0.23(-0.98%) |
Sep 19, 2014 | 23.65 | 23.65 | 23.40 | 23.45 | 467,645 | -0.33(-1.39%) |
Sep 18, 2014 | 23.90 | 23.90 | 23.73 | 23.79 | 48,966 | -0.23(-0.95%) |
Sep 17, 2014 | 24.02 | 24.08 | 24.00 | 24.01 | 28,228 | -0.11(-0.46%) |
Sep 16, 2014 | 23.96 | 24.16 | 23.90 | 24.12 | 81,073 | +0.19(+0.79%) |
Sep 15, 2014 | 23.90 | 23.99 | 23.90 | 23.94 | 38,464 | -0.03(-0.13%) |
Sep 12, 2014 | 24.01 | 24.03 | 23.91 | 23.97 | 43,117 | -0.17(-0.69%) |
Sep 11, 2014 | 24.12 | 24.14 | 23.97 | 24.13 | 58,329 | -0.20(-0.81%) |
Sep 10, 2014 | 24.50 | 24.50 | 24.29 | 24.33 | 29,080 | -0.27(-1.09%) |
Sep 09, 2014 | 24.69 | 24.69 | 24.54 | 24.60 | 63,004 | -0.22(-0.89%) |
Sep 08, 2014 | 24.72 | 24.82 | 24.65 | 24.82 | 42,084 | -0.08(-0.32%) |
Sep 05, 2014 | 24.85 | 24.90 | 24.80 | 24.90 | 176,793 | +0.04(+0.16%) |
Sep 04, 2014 | 24.97 | 24.98 | 24.83 | 24.86 | 102,441 | -0.11(-0.46%) |
Sep 03, 2014 | 25.10 | 25.10 | 24.89 | 24.97 | 150,155 | -0.07(-0.27%) |