Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.60 | 28.33 | 25.81 | 25.95 | 116,461 | -0.65(-2.44%) |
Nov 26, 2014 | 27.00 | 26.60 | 26.60 | 26.60 | 159,400 | -0.37(-1.37%) |
Nov 25, 2014 | 26.69 | 27.00 | 26.27 | 26.97 | 90,479 | +0.22(+0.82%) |
Nov 24, 2014 | 26.91 | 26.91 | 26.33 | 26.75 | 139,968 | -0.01(-0.04%) |
Nov 21, 2014 | 27.18 | 27.22 | 26.48 | 26.76 | 108,682 | +0.00(+0.00%) |
Nov 20, 2014 | 26.16 | 26.83 | 26.16 | 26.76 | 55,109 | +0.59(+2.25%) |
Nov 19, 2014 | 26.06 | 26.34 | 25.87 | 26.17 | 65,438 | +0.04(+0.15%) |
Nov 18, 2014 | 26.19 | 26.55 | 25.95 | 26.13 | 249,334 | -0.07(-0.27%) |
Nov 17, 2014 | 26.79 | 26.91 | 26.16 | 26.20 | 86,045 | -0.69(-2.57%) |
Nov 14, 2014 | 26.77 | 27.02 | 26.60 | 26.89 | 82,549 | +0.15(+0.56%) |
Nov 13, 2014 | 27.24 | 27.38 | 26.64 | 26.74 | 64,625 | -0.57(-2.09%) |
Nov 12, 2014 | 26.86 | 27.40 | 26.74 | 27.31 | 89,422 | +0.40(+1.49%) |
Nov 11, 2014 | 27.44 | 27.44 | 26.89 | 26.91 | 93,955 | -0.60(-2.18%) |
Nov 10, 2014 | 26.71 | 27.51 | 26.59 | 27.51 | 116,749 | +0.76(+2.84%) |
Nov 07, 2014 | 26.51 | 26.96 | 26.51 | 26.75 | 78,978 | -0.05(-0.19%) |
Nov 06, 2014 | 27.25 | 27.32 | 25.71 | 26.80 | 225,981 | +0.80(+3.08%) |
Nov 05, 2014 | 26.15 | 26.20 | 25.82 | 26.00 | 128,559 | +0.06(+0.23%) |
Nov 04, 2014 | 25.93 | 26.18 | 25.77 | 25.94 | 79,824 | +0.08(+0.31%) |
Nov 03, 2014 | 25.89 | 26.19 | 25.60 | 25.86 | 91,517 | -0.08(-0.31%) |
Oct 31, 2014 | 25.72 | 26.02 | 25.37 | 25.94 | 112,338 | +0.65(+2.57%) |
Oct 30, 2014 | 25.21 | 25.56 | 24.88 | 25.29 | 133,620 | +0.09(+0.36%) |
Oct 29, 2014 | 25.13 | 25.36 | 25.07 | 25.20 | 80,587 | +0.01(+0.04%) |
Oct 28, 2014 | 24.43 | 25.35 | 24.27 | 25.19 | 133,188 | +0.77(+3.15%) |
Oct 27, 2014 | 24.49 | 24.45 | 24.45 | 24.42 | 56,884 | -0.03(-0.12%) |
Oct 24, 2014 | 24.42 | 24.67 | 24.09 | 24.45 | 65,528 | +0.11(+0.45%) |
Oct 23, 2014 | 24.09 | 24.51 | 24.09 | 24.34 | 112,506 | +0.44(+1.84%) |
Oct 22, 2014 | 24.41 | 24.83 | 23.85 | 23.90 | 82,917 | -0.53(-2.17%) |
Oct 21, 2014 | 24.19 | 24.62 | 24.12 | 24.43 | 133,406 | +0.26(+1.08%) |
Oct 20, 2014 | 24.19 | 24.40 | 24.01 | 24.17 | 99,895 | -0.19(-0.78%) |
Oct 17, 2014 | 24.85 | 24.85 | 24.28 | 24.36 | 137,104 | -0.20(-0.81%) |
Oct 16, 2014 | 23.55 | 24.68 | 23.50 | 24.56 | 157,927 | +0.80(+3.37%) |
Oct 15, 2014 | 23.13 | 23.84 | 22.81 | 23.76 | 182,245 | +0.33(+1.41%) |
Oct 14, 2014 | 23.78 | 24.18 | 23.31 | 23.43 | 186,439 | -0.11(-0.47%) |
Oct 13, 2014 | 23.46 | 24.03 | 23.46 | 23.54 | 114,414 | +0.16(+0.68%) |
Oct 10, 2014 | 23.26 | 23.68 | 23.16 | 23.38 | 127,751 | -0.02(-0.09%) |
Oct 09, 2014 | 23.52 | 23.68 | 23.24 | 23.40 | 124,686 | -0.19(-0.81%) |
Oct 08, 2014 | 23.25 | 23.80 | 23.03 | 23.59 | 214,237 | +0.24(+1.03%) |
Oct 07, 2014 | 23.65 | 23.79 | 23.32 | 23.35 | 182,935 | -0.37(-1.56%) |
Oct 06, 2014 | 23.72 | 24.18 | 23.66 | 23.72 | 106,897 | +0.01(+0.04%) |
Oct 03, 2014 | 23.92 | 24.07 | 23.64 | 23.71 | 101,908 | +0.02(+0.08%) |
Oct 02, 2014 | 23.64 | 23.98 | 23.51 | 23.69 | 118,819 | +0.00(+0.00%) |
Oct 01, 2014 | 23.95 | 24.42 | 23.60 | 23.69 | 167,344 | -0.39(-1.62%) |
Sep 30, 2014 | 24.59 | 24.59 | 24.08 | 24.08 | 152,953 | -0.56(-2.27%) |
Sep 29, 2014 | 24.72 | 25.05 | 24.54 | 24.64 | 170,389 | -0.29(-1.16%) |
Sep 26, 2014 | 24.71 | 24.97 | 24.50 | 24.93 | 93,512 | +0.23(+0.93%) |
Sep 25, 2014 | 24.80 | 24.92 | 24.45 | 24.70 | 142,032 | -0.18(-0.72%) |
Sep 24, 2014 | 24.73 | 25.08 | 24.47 | 24.88 | 98,592 | +0.27(+1.10%) |
Sep 23, 2014 | 24.78 | 25.04 | 24.60 | 24.61 | 106,090 | -0.36(-1.44%) |
Sep 22, 2014 | 24.87 | 25.08 | 24.59 | 24.97 | 112,704 | +0.04(+0.16%) |
Sep 19, 2014 | 25.22 | 25.29 | 24.72 | 24.93 | 140,661 | -0.24(-0.95%) |
Sep 18, 2014 | 24.86 | 25.26 | 24.65 | 25.17 | 139,765 | +0.33(+1.33%) |
Sep 17, 2014 | 24.04 | 25.14 | 23.81 | 24.84 | 225,573 | +0.84(+3.50%) |
Sep 16, 2014 | 24.14 | 24.28 | 24.00 | 24.00 | 103,724 | -0.25(-1.03%) |
Sep 15, 2014 | 23.76 | 24.50 | 23.58 | 24.25 | 200,452 | +0.45(+1.89%) |
Sep 12, 2014 | 23.91 | 23.96 | 23.64 | 23.80 | 101,325 | -0.16(-0.67%) |
Sep 11, 2014 | 23.65 | 24.26 | 23.65 | 23.96 | 170,936 | +0.11(+0.46%) |
Sep 10, 2014 | 23.64 | 24.15 | 23.60 | 23.85 | 88,310 | +0.12(+0.51%) |
Sep 09, 2014 | 24.02 | 24.02 | 23.38 | 23.73 | 127,261 | -0.26(-1.08%) |
Sep 08, 2014 | 23.55 | 24.23 | 23.55 | 23.99 | 104,306 | +0.45(+1.91%) |
Sep 05, 2014 | 23.12 | 23.79 | 23.11 | 23.54 | 120,068 | +0.30(+1.29%) |
Sep 04, 2014 | 23.55 | 23.87 | 23.14 | 23.24 | 96,800 | -0.18(-0.77%) |
Sep 03, 2014 | 23.67 | 23.88 | 23.33 | 23.42 | 102,822 | -0.10(-0.43%) |