Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.75 | 25.81 | 25.45 | 25.47 | 16,641 | -0.38(-1.47%) |
Nov 27, 2014 | 25.75 | 25.85 | 25.75 | 25.85 | 4,404 | +0.04(+0.15%) |
Nov 26, 2014 | 25.73 | 25.81 | 25.73 | 25.81 | 7,794 | +0.09(+0.35%) |
Nov 25, 2014 | 25.77 | 25.89 | 25.68 | 25.72 | 42,693 | +0.02(+0.08%) |
Nov 24, 2014 | 25.46 | 25.70 | 25.46 | 25.70 | 6,605 | +0.31(+1.22%) |
Nov 21, 2014 | 25.72 | 25.72 | 25.34 | 25.39 | 6,104 | +0.02(+0.08%) |
Nov 20, 2014 | 24.99 | 25.37 | 24.99 | 25.37 | 37,832 | +0.27(+1.08%) |
Nov 19, 2014 | 25.20 | 25.21 | 24.95 | 25.10 | 75,974 | -0.30(-1.18%) |
Nov 18, 2014 | 25.45 | 25.48 | 25.35 | 25.40 | 10,390 | +0.16(+0.63%) |
Nov 17, 2014 | 25.39 | 25.46 | 25.24 | 25.24 | 8,631 | -0.20(-0.79%) |
Nov 14, 2014 | 25.50 | 25.50 | 25.36 | 25.44 | 11,569 | -0.02(-0.08%) |
Nov 13, 2014 | 25.71 | 25.74 | 25.44 | 25.46 | 7,757 | -0.25(-0.97%) |
Nov 12, 2014 | 25.44 | 25.71 | 25.44 | 25.71 | 9,639 | +0.17(+0.67%) |
Nov 11, 2014 | 25.54 | 25.58 | 25.49 | 25.54 | 6,718 | +0.02(+0.08%) |
Nov 10, 2014 | 25.42 | 25.53 | 25.38 | 25.52 | 22,778 | +0.14(+0.55%) |
Nov 07, 2014 | 25.34 | 25.39 | 25.21 | 25.38 | 15,089 | +0.00(+0.00%) |
Nov 06, 2014 | 25.28 | 25.38 | 25.21 | 25.38 | 25,659 | +0.10(+0.40%) |
Nov 05, 2014 | 25.43 | 25.43 | 25.17 | 25.28 | 24,544 | +0.05(+0.20%) |
Nov 04, 2014 | 25.23 | 25.35 | 25.12 | 25.23 | 27,781 | -0.11(-0.43%) |
Nov 03, 2014 | 25.41 | 25.50 | 25.27 | 25.34 | 17,166 | -0.02(-0.08%) |
Oct 31, 2014 | 25.45 | 25.45 | 25.24 | 25.36 | 56,452 | +0.36(+1.44%) |
Oct 30, 2014 | 24.69 | 25.10 | 24.68 | 25.00 | 152,298 | +0.22(+0.89%) |
Oct 29, 2014 | 24.90 | 24.90 | 24.64 | 24.78 | 77,252 | -0.08(-0.32%) |
Oct 28, 2014 | 24.29 | 24.86 | 24.27 | 24.86 | 71,466 | +0.71(+2.94%) |
Oct 27, 2014 | 24.04 | 24.16 | 23.88 | 24.15 | 11,703 | -0.03(-0.12%) |
Oct 24, 2014 | 24.12 | 24.19 | 24.10 | 24.18 | 16,328 | +0.05(+0.21%) |
Oct 23, 2014 | 23.93 | 24.25 | 23.92 | 24.13 | 20,961 | +0.42(+1.77%) |
Oct 22, 2014 | 24.13 | 23.71 | 23.71 | 14,946 | -0.35(-1.45%) | |
Oct 21, 2014 | 23.81 | 24.06 | 23.75 | 24.06 | 61,045 | +0.41(+1.73%) |
Oct 20, 2014 | 23.28 | 23.65 | 23.28 | 23.65 | 16,948 | +0.26(+1.11%) |
Oct 17, 2014 | 23.76 | 23.76 | 23.34 | 23.39 | 134,966 | -0.06(-0.26%) |
Oct 16, 2014 | 22.83 | 23.54 | 22.83 | 23.45 | 497,421 | +0.26(+1.12%) |
Oct 15, 2014 | 22.67 | 23.26 | 22.54 | 23.19 | 158,311 | +0.23(+1.00%) |
Oct 14, 2014 | 22.88 | 23.26 | 22.88 | 22.96 | 140,734 | +0.19(+0.83%) |
Oct 10, 2014 | 22.77 | 22.77 | 22.77 | 0 | -0.34(-1.47%) | |
Oct 09, 2014 | 23.70 | 23.70 | 23.11 | 23.11 | 56,813 | -0.59(-2.51%) |
Oct 08, 2014 | 23.22 | 23.70 | 23.02 | 23.70 | 79,249 | +0.44(+1.91%) |
Oct 07, 2014 | 23.49 | 23.59 | 23.25 | 23.26 | 74,054 | -0.38(-1.61%) |
Oct 06, 2014 | 23.91 | 23.94 | 23.61 | 23.64 | 99,068 | -0.22(-0.92%) |
Oct 03, 2014 | 23.86 | 23.98 | 23.74 | 23.86 | 37,059 | +0.19(+0.80%) |
Oct 02, 2014 | 23.44 | 23.76 | 23.27 | 23.67 | 54,179 | +0.24(+1.02%) |
Oct 01, 2014 | 23.78 | 23.78 | 23.37 | 23.43 | 234,778 | -0.36(-1.51%) |
Sep 30, 2014 | 24.14 | 24.15 | 23.79 | 23.79 | 82,666 | -0.34(-1.41%) |
Sep 29, 2014 | 23.90 | 24.16 | 23.89 | 24.13 | 32,616 | -0.03(-0.12%) |
Sep 26, 2014 | 24.06 | 24.18 | 24.00 | 24.16 | 35,001 | +0.15(+0.62%) |
Sep 25, 2014 | 24.33 | 24.33 | 23.90 | 24.01 | 58,186 | -0.38(-1.56%) |
Sep 24, 2014 | 24.20 | 24.39 | 24.12 | 24.39 | 32,240 | +0.21(+0.87%) |
Sep 23, 2014 | 24.36 | 24.45 | 24.15 | 24.18 | 34,150 | -0.24(-0.98%) |
Sep 22, 2014 | 24.66 | 24.66 | 24.38 | 24.42 | 33,712 | -0.34(-1.37%) |
Sep 19, 2014 | 25.17 | 25.17 | 24.74 | 24.76 | 41,140 | -0.28(-1.12%) |
Sep 18, 2014 | 25.02 | 25.09 | 25.00 | 25.04 | 11,188 | +0.10(+0.40%) |
Sep 17, 2014 | 24.86 | 25.07 | 24.82 | 24.94 | 42,067 | +0.04(+0.16%) |
Sep 16, 2014 | 24.70 | 24.91 | 24.65 | 24.90 | 16,518 | +0.14(+0.57%) |
Sep 15, 2014 | 25.06 | 25.06 | 24.71 | 24.76 | 28,963 | -0.29(-1.16%) |
Sep 12, 2014 | 25.31 | 25.31 | 24.97 | 25.05 | 24,849 | -0.27(-1.07%) |
Sep 11, 2014 | 25.00 | 25.35 | 25.00 | 25.32 | 29,319 | +0.16(+0.64%) |
Sep 10, 2014 | 25.00 | 25.17 | 24.94 | 25.16 | 16,341 | +0.15(+0.60%) |
Sep 09, 2014 | 25.28 | 25.28 | 24.98 | 25.01 | 61,661 | -0.28(-1.11%) |
Sep 08, 2014 | 25.24 | 25.36 | 25.18 | 25.29 | 36,050 | +0.05(+0.22%) |
Sep 05, 2014 | 25.13 | 25.24 | 25.04 | 25.23 | 44,757 | +0.07(+0.30%) |
Sep 04, 2014 | 25.37 | 25.38 | 25.16 | 25.16 | 23,812 | -0.10(-0.40%) |
Sep 03, 2014 | 25.57 | 25.57 | 25.26 | 25.26 | 18,424 | -0.19(-0.75%) |