Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.01 | 26.01 | 23.86 | 24.01 | 664,607 | -1.88(-7.26%) |
Nov 26, 2014 | 26.10 | 25.89 | 25.89 | 25.89 | 173,163 | -0.27(-1.02%) |
Nov 25, 2014 | 26.67 | 27.28 | 25.91 | 26.16 | 471,679 | -0.43(-1.63%) |
Nov 24, 2014 | 26.41 | 26.78 | 26.30 | 26.59 | 291,990 | +0.29(+1.12%) |
Nov 21, 2014 | 25.66 | 26.35 | 25.40 | 26.30 | 501,230 | +1.00(+3.96%) |
Nov 20, 2014 | 24.16 | 25.40 | 24.05 | 25.29 | 623,332 | +0.94(+3.86%) |
Nov 19, 2014 | 24.62 | 24.63 | 23.95 | 24.36 | 388,069 | -0.35(-1.41%) |
Nov 18, 2014 | 24.33 | 24.81 | 24.22 | 24.70 | 475,789 | +0.48(+1.97%) |
Nov 17, 2014 | 24.98 | 25.35 | 24.13 | 24.23 | 475,227 | -0.79(-3.16%) |
Nov 14, 2014 | 25.33 | 25.75 | 25.00 | 25.02 | 382,720 | -0.31(-1.24%) |
Nov 13, 2014 | 26.12 | 26.30 | 25.16 | 25.33 | 368,276 | -0.69(-2.67%) |
Nov 12, 2014 | 25.68 | 26.17 | 25.68 | 26.02 | 218,432 | +0.14(+0.55%) |
Nov 11, 2014 | 26.33 | 26.37 | 25.79 | 25.88 | 325,872 | -0.40(-1.50%) |
Nov 10, 2014 | 26.15 | 26.40 | 25.94 | 26.28 | 203,984 | +0.14(+0.52%) |
Nov 07, 2014 | 25.90 | 26.15 | 25.61 | 26.14 | 521,269 | +0.29(+1.13%) |
Nov 06, 2014 | 25.89 | 26.02 | 25.70 | 25.85 | 422,439 | -0.01(-0.03%) |
Nov 05, 2014 | 25.83 | 26.02 | 25.64 | 25.85 | 209,551 | +0.29(+1.12%) |
Nov 04, 2014 | 25.87 | 26.13 | 25.23 | 25.57 | 355,283 | -0.32(-1.24%) |
Nov 03, 2014 | 25.55 | 26.64 | 25.41 | 25.89 | 391,157 | +0.42(+1.63%) |
Oct 31, 2014 | 25.74 | 25.74 | 24.90 | 25.47 | 763,202 | +0.37(+1.47%) |
Oct 30, 2014 | 24.18 | 26.20 | 23.33 | 25.10 | 1,084,871 | -1.34(-5.05%) |
Oct 29, 2014 | 26.27 | 26.27 | 25.85 | 26.44 | 373,690 | +0.25(+0.96%) |
Oct 28, 2014 | 25.59 | 26.23 | 25.34 | 26.19 | 534,645 | +1.02(+4.06%) |
Oct 27, 2014 | 24.97 | 25.18 | 25.23 | 25.17 | 421,039 | -0.06(-0.24%) |
Oct 24, 2014 | 25.36 | 25.47 | 25.06 | 25.23 | 267,360 | -0.10(-0.38%) |
Oct 23, 2014 | 24.96 | 25.79 | 24.75 | 25.32 | 345,777 | +0.66(+2.68%) |
Oct 22, 2014 | 25.47 | 25.78 | 24.59 | 24.66 | 381,666 | -0.72(-2.82%) |
Oct 21, 2014 | 24.61 | 25.89 | 24.61 | 25.38 | 340,315 | +0.98(+4.02%) |
Oct 20, 2014 | 24.11 | 24.47 | 24.01 | 24.40 | 307,577 | +0.22(+0.90%) |
Oct 17, 2014 | 24.17 | 25.06 | 23.71 | 24.18 | 724,301 | +0.37(+1.56%) |
Oct 16, 2014 | 22.54 | 24.00 | 22.54 | 23.81 | 856,378 | +0.83(+3.63%) |
Oct 15, 2014 | 22.11 | 23.04 | 21.85 | 22.97 | 688,752 | +0.62(+2.77%) |
Oct 14, 2014 | 22.14 | 22.62 | 21.92 | 22.35 | 669,797 | +0.44(+1.99%) |
Oct 13, 2014 | 21.85 | 22.53 | 21.84 | 21.92 | 621,751 | +0.05(+0.25%) |
Oct 10, 2014 | 23.56 | 23.66 | 21.81 | 21.86 | 1,324,787 | -1.83(-7.73%) |
Oct 09, 2014 | 25.17 | 25.47 | 23.57 | 23.69 | 671,777 | -1.46(-5.80%) |
Oct 08, 2014 | 24.57 | 25.25 | 24.03 | 25.15 | 688,147 | +0.50(+2.02%) |
Oct 07, 2014 | 25.70 | 25.83 | 24.63 | 24.65 | 373,054 | -1.17(-4.54%) |
Oct 06, 2014 | 26.43 | 26.60 | 25.68 | 25.83 | 333,155 | -0.58(-2.19%) |
Oct 03, 2014 | 26.16 | 26.90 | 25.89 | 26.41 | 357,059 | +0.54(+2.08%) |
Oct 02, 2014 | 25.92 | 26.49 | 25.32 | 25.87 | 451,424 | -0.07(-0.26%) |
Oct 01, 2014 | 27.35 | 27.48 | 25.81 | 25.94 | 589,276 | -1.51(-5.49%) |
Sep 30, 2014 | 27.86 | 27.93 | 27.25 | 27.44 | 694,215 | -0.45(-1.61%) |
Sep 29, 2014 | 27.53 | 27.97 | 27.48 | 27.89 | 309,327 | -0.02(-0.07%) |
Sep 26, 2014 | 27.69 | 28.12 | 27.53 | 27.91 | 509,612 | +0.25(+0.91%) |
Sep 25, 2014 | 27.85 | 28.03 | 27.45 | 27.66 | 278,813 | -0.31(-1.12%) |
Sep 24, 2014 | 27.80 | 28.05 | 27.50 | 27.97 | 186,456 | +0.14(+0.49%) |
Sep 23, 2014 | 27.84 | 28.13 | 27.59 | 27.84 | 277,389 | -0.12(-0.41%) |
Sep 22, 2014 | 28.41 | 28.58 | 27.54 | 27.95 | 242,791 | -0.59(-2.05%) |
Sep 19, 2014 | 27.94 | 28.61 | 27.94 | 28.54 | 879,212 | +0.68(+2.45%) |
Sep 18, 2014 | 27.54 | 27.88 | 27.37 | 27.86 | 274,645 | +0.42(+1.51%) |
Sep 17, 2014 | 26.87 | 27.55 | 26.71 | 27.44 | 228,586 | +0.55(+2.05%) |
Sep 16, 2014 | 26.60 | 27.07 | 26.57 | 26.89 | 170,661 | +0.16(+0.59%) |
Sep 15, 2014 | 27.25 | 27.46 | 26.48 | 26.73 | 220,923 | -0.53(-1.95%) |
Sep 12, 2014 | 26.87 | 27.30 | 26.56 | 27.26 | 371,773 | +0.45(+1.68%) |
Sep 11, 2014 | 26.89 | 27.10 | 26.51 | 26.81 | 269,502 | -0.20(-0.76%) |
Sep 10, 2014 | 27.34 | 27.48 | 26.44 | 27.02 | 338,210 | -0.29(-1.05%) |
Sep 09, 2014 | 27.99 | 28.18 | 27.18 | 27.30 | 249,600 | -0.72(-2.58%) |
Sep 08, 2014 | 27.92 | 28.26 | 27.75 | 28.03 | 171,799 | +0.04(+0.15%) |
Sep 05, 2014 | 28.24 | 28.24 | 27.90 | 27.99 | 131,223 | -0.36(-1.27%) |
Sep 04, 2014 | 28.44 | 28.87 | 28.23 | 28.35 | 192,086 | -0.05(-0.17%) |
Sep 03, 2014 | 28.58 | 28.58 | 28.31 | 28.39 | 209,306 | -0.07(-0.26%) |