Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.64 | 25.79 | 25.53 | 25.60 | 197,768 | -0.02(-0.07%) |
Nov 26, 2014 | 25.74 | 25.62 | 25.62 | 25.62 | 364,047 | -0.19(-0.73%) |
Nov 25, 2014 | 25.66 | 25.84 | 25.59 | 25.80 | 456,710 | +0.22(+0.88%) |
Nov 24, 2014 | 25.21 | 25.62 | 25.16 | 25.58 | 328,945 | +0.40(+1.59%) |
Nov 21, 2014 | 25.43 | 25.48 | 25.04 | 25.18 | 417,125 | -0.03(-0.11%) |
Nov 20, 2014 | 24.73 | 25.24 | 24.73 | 25.21 | 347,986 | +0.04(+0.15%) |
Nov 19, 2014 | 25.52 | 25.62 | 25.02 | 25.17 | 330,809 | -0.36(-1.43%) |
Nov 18, 2014 | 25.63 | 25.88 | 25.51 | 25.53 | 324,854 | +0.03(+0.11%) |
Nov 17, 2014 | 25.61 | 25.84 | 25.39 | 25.51 | 549,239 | +0.17(+0.66%) |
Nov 14, 2014 | 25.10 | 25.41 | 24.98 | 25.34 | 384,983 | +0.21(+0.82%) |
Nov 13, 2014 | 25.25 | 25.26 | 24.95 | 25.13 | 307,739 | -0.06(-0.22%) |
Nov 12, 2014 | 25.09 | 25.24 | 25.03 | 25.19 | 223,962 | +0.05(+0.19%) |
Nov 11, 2014 | 25.20 | 25.26 | 25.03 | 25.14 | 208,058 | -0.02(-0.07%) |
Nov 10, 2014 | 25.13 | 25.36 | 25.09 | 25.16 | 299,249 | +0.06(+0.22%) |
Nov 07, 2014 | 25.86 | 25.92 | 24.95 | 25.10 | 330,961 | -0.12(-0.48%) |
Nov 06, 2014 | 24.57 | 25.28 | 24.45 | 25.23 | 1,549,821 | +0.73(+2.97%) |
Nov 05, 2014 | 24.76 | 24.97 | 24.42 | 24.50 | 568,114 | -0.09(-0.38%) |
Nov 04, 2014 | 24.49 | 24.66 | 24.28 | 24.59 | 792,684 | +0.09(+0.38%) |
Nov 03, 2014 | 24.12 | 24.62 | 24.00 | 24.50 | 1,177,588 | +0.39(+1.63%) |
Oct 31, 2014 | 24.09 | 24.23 | 24.00 | 24.10 | 1,182,271 | +0.14(+0.58%) |
Oct 30, 2014 | 24.01 | 24.07 | 23.82 | 23.96 | 505,759 | -0.07(-0.29%) |
Oct 29, 2014 | 24.10 | 24.22 | 23.94 | 24.03 | 564,166 | -0.07(-0.29%) |
Oct 28, 2014 | 23.84 | 24.20 | 23.81 | 24.10 | 478,750 | +0.29(+1.22%) |
Oct 27, 2014 | 23.99 | 24.18 | 23.70 | 23.82 | 388,299 | -0.36(-1.51%) |
Oct 24, 2014 | 23.91 | 24.24 | 23.87 | 24.18 | 645,382 | +0.14(+0.58%) |
Oct 23, 2014 | 24.22 | 24.27 | 23.96 | 24.04 | 924,803 | -0.11(-0.46%) |
Oct 22, 2014 | 24.05 | 24.81 | 24.02 | 24.15 | 974,895 | +0.56(+2.37%) |
Oct 21, 2014 | 23.42 | 23.68 | 23.21 | 23.59 | 557,353 | +0.32(+1.36%) |
Oct 20, 2014 | 22.93 | 23.28 | 22.93 | 23.27 | 482,386 | +0.32(+1.38%) |
Oct 17, 2014 | 22.83 | 23.16 | 22.72 | 22.96 | 449,540 | +0.30(+1.32%) |
Oct 16, 2014 | 21.82 | 22.77 | 21.82 | 22.66 | 547,368 | +0.48(+2.15%) |
Oct 15, 2014 | 21.68 | 22.26 | 21.48 | 22.18 | 502,942 | +0.16(+0.72%) |
Oct 14, 2014 | 22.16 | 22.35 | 21.94 | 22.02 | 451,941 | -0.03(-0.13%) |
Oct 13, 2014 | 22.14 | 22.55 | 22.05 | 22.05 | 521,490 | -0.16(-0.71%) |
Oct 10, 2014 | 22.90 | 23.07 | 22.15 | 22.21 | 723,453 | -0.76(-3.29%) |
Oct 09, 2014 | 23.15 | 23.19 | 22.81 | 22.97 | 684,004 | -0.21(-0.93%) |
Oct 08, 2014 | 23.13 | 23.30 | 22.72 | 23.18 | 496,458 | +0.07(+0.32%) |
Oct 07, 2014 | 23.35 | 23.42 | 23.07 | 23.11 | 355,224 | -0.37(-1.59%) |
Oct 06, 2014 | 23.85 | 23.92 | 23.47 | 23.48 | 425,473 | -0.35(-1.45%) |
Oct 03, 2014 | 23.66 | 23.85 | 23.47 | 23.82 | 512,281 | +0.40(+1.71%) |
Oct 02, 2014 | 23.38 | 23.54 | 23.22 | 23.42 | 424,055 | +0.07(+0.28%) |
Oct 01, 2014 | 23.28 | 23.52 | 23.10 | 23.36 | 392,171 | +0.07(+0.28%) |
Sep 30, 2014 | 23.41 | 23.51 | 23.16 | 23.29 | 272,572 | -0.07(-0.28%) |
Sep 29, 2014 | 23.32 | 23.58 | 23.24 | 23.36 | 276,742 | -0.21(-0.87%) |
Sep 26, 2014 | 23.33 | 23.57 | 23.17 | 23.56 | 335,108 | +0.34(+1.45%) |
Sep 25, 2014 | 23.68 | 23.82 | 23.13 | 23.23 | 638,144 | -0.53(-2.24%) |
Sep 24, 2014 | 23.81 | 23.97 | 23.60 | 23.76 | 581,000 | -0.05(-0.20%) |
Sep 23, 2014 | 23.87 | 24.15 | 23.79 | 23.81 | 585,347 | -0.05(-0.20%) |
Sep 22, 2014 | 23.95 | 24.04 | 23.55 | 23.85 | 663,136 | -0.14(-0.58%) |
Sep 19, 2014 | 24.48 | 24.66 | 23.82 | 23.99 | 2,470,883 | -0.48(-1.95%) |
Sep 18, 2014 | 24.25 | 24.87 | 24.25 | 24.47 | 630,834 | +0.26(+1.08%) |
Sep 17, 2014 | 23.53 | 24.40 | 23.43 | 24.21 | 905,694 | +0.72(+3.06%) |
Sep 16, 2014 | 23.35 | 23.70 | 23.35 | 23.49 | 388,009 | +0.05(+0.20%) |
Sep 15, 2014 | 23.62 | 23.62 | 23.42 | 23.44 | 441,976 | -0.17(-0.71%) |
Sep 12, 2014 | 23.01 | 23.68 | 23.01 | 23.61 | 587,210 | +0.64(+2.80%) |
Sep 11, 2014 | 22.77 | 23.08 | 22.57 | 22.97 | 507,403 | +0.19(+0.82%) |
Sep 10, 2014 | 22.28 | 22.78 | 22.07 | 22.78 | 337,184 | +0.52(+2.35%) |
Sep 09, 2014 | 22.31 | 22.48 | 22.16 | 22.26 | 226,838 | -0.08(-0.38%) |
Sep 08, 2014 | 22.17 | 22.47 | 21.98 | 22.34 | 379,111 | +0.14(+0.63%) |
Sep 05, 2014 | 22.20 | 22.31 | 21.97 | 22.20 | 211,608 | -0.01(-0.04%) |
Sep 04, 2014 | 22.32 | 22.54 | 22.20 | 22.21 | 194,455 | -0.10(-0.46%) |
Sep 03, 2014 | 22.60 | 22.64 | 22.23 | 22.31 | 335,001 | -0.14(-0.62%) |