Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.47 | 27.78 | 26.47 | 27.27 | 798,077 | +0.85(+3.23%) |
Nov 26, 2014 | 26.21 | 26.42 | 26.42 | 26.42 | 363,156 | +0.19(+0.72%) |
Nov 25, 2014 | 26.47 | 26.73 | 26.16 | 26.23 | 502,498 | -0.23(-0.88%) |
Nov 24, 2014 | 26.45 | 26.61 | 26.44 | 26.47 | 415,942 | +0.08(+0.31%) |
Nov 21, 2014 | 26.12 | 26.57 | 26.09 | 26.38 | 701,554 | +0.20(+0.75%) |
Nov 20, 2014 | 25.63 | 26.20 | 25.63 | 26.19 | 440,713 | +0.48(+1.85%) |
Nov 19, 2014 | 25.29 | 25.87 | 25.29 | 25.71 | 758,775 | +0.29(+1.13%) |
Nov 18, 2014 | 25.57 | 25.77 | 25.35 | 25.42 | 326,875 | -0.11(-0.42%) |
Nov 17, 2014 | 25.79 | 25.92 | 25.45 | 25.53 | 356,444 | -0.29(-1.11%) |
Nov 14, 2014 | 26.47 | 26.47 | 25.70 | 25.82 | 343,364 | -0.56(-2.11%) |
Nov 13, 2014 | 25.69 | 26.46 | 25.57 | 26.38 | 1,136,112 | +0.76(+2.98%) |
Nov 12, 2014 | 25.30 | 25.82 | 25.30 | 25.61 | 627,976 | +0.34(+1.35%) |
Nov 11, 2014 | 25.37 | 25.37 | 25.04 | 25.27 | 359,757 | -0.17(-0.67%) |
Nov 10, 2014 | 25.35 | 25.52 | 25.20 | 25.44 | 313,172 | +0.09(+0.35%) |
Nov 07, 2014 | 25.67 | 25.69 | 25.30 | 25.35 | 602,158 | -0.36(-1.40%) |
Nov 06, 2014 | 25.44 | 25.74 | 25.35 | 25.71 | 343,940 | +0.23(+0.92%) |
Nov 05, 2014 | 25.38 | 25.51 | 25.23 | 25.48 | 339,626 | +0.15(+0.60%) |
Nov 04, 2014 | 25.11 | 25.51 | 24.93 | 25.33 | 456,783 | +0.24(+0.97%) |
Nov 03, 2014 | 25.00 | 25.31 | 24.87 | 25.08 | 394,055 | +0.04(+0.18%) |
Oct 31, 2014 | 24.96 | 25.17 | 24.94 | 25.04 | 649,340 | +0.12(+0.47%) |
Oct 30, 2014 | 24.39 | 25.04 | 24.31 | 24.92 | 425,494 | +0.46(+1.87%) |
Oct 29, 2014 | 24.04 | 24.55 | 23.92 | 24.46 | 385,901 | +0.43(+1.79%) |
Oct 28, 2014 | 24.18 | 24.37 | 23.82 | 24.03 | 371,072 | -0.04(-0.19%) |
Oct 27, 2014 | 24.11 | 23.80 | 23.86 | 24.08 | 464,329 | +0.28(+1.17%) |
Oct 24, 2014 | 23.52 | 23.81 | 23.40 | 23.80 | 262,579 | +0.24(+1.03%) |
Oct 23, 2014 | 23.33 | 23.67 | 23.32 | 23.56 | 500,663 | +0.33(+1.43%) |
Oct 22, 2014 | 23.65 | 23.68 | 23.04 | 23.23 | 360,171 | -0.45(-1.89%) |
Oct 21, 2014 | 23.48 | 23.96 | 23.39 | 23.68 | 358,843 | +0.20(+0.84%) |
Oct 20, 2014 | 22.88 | 23.50 | 22.83 | 23.48 | 234,218 | +0.56(+2.43%) |
Oct 17, 2014 | 22.87 | 23.19 | 22.85 | 22.92 | 296,959 | +0.18(+0.79%) |
Oct 16, 2014 | 23.03 | 23.03 | 22.55 | 22.74 | 417,923 | -0.48(-2.05%) |
Oct 15, 2014 | 23.05 | 23.22 | 22.46 | 23.22 | 417,308 | +0.04(+0.15%) |
Oct 14, 2014 | 23.10 | 23.25 | 22.87 | 23.18 | 551,736 | +0.21(+0.90%) |
Oct 13, 2014 | 23.79 | 23.84 | 22.96 | 22.98 | 363,475 | -0.77(-3.25%) |
Oct 10, 2014 | 23.77 | 24.03 | 23.65 | 23.75 | 572,970 | -0.04(-0.15%) |
Oct 09, 2014 | 23.82 | 23.98 | 23.64 | 23.78 | 364,166 | -0.01(-0.04%) |
Oct 08, 2014 | 23.99 | 24.09 | 23.38 | 23.79 | 540,515 | -0.21(-0.86%) |
Oct 07, 2014 | 24.02 | 24.19 | 23.93 | 24.00 | 649,531 | -0.08(-0.34%) |
Oct 06, 2014 | 23.71 | 24.10 | 23.71 | 24.08 | 541,742 | +0.36(+1.51%) |
Oct 03, 2014 | 23.33 | 23.76 | 23.24 | 23.72 | 1,309,231 | +0.45(+1.93%) |
Oct 02, 2014 | 23.13 | 23.31 | 22.88 | 23.27 | 500,891 | -0.05(-0.23%) |
Oct 01, 2014 | 23.72 | 23.74 | 23.28 | 23.33 | 569,600 | -0.27(-1.14%) |
Sep 30, 2014 | 23.75 | 23.87 | 23.51 | 23.59 | 338,487 | -0.11(-0.45%) |
Sep 29, 2014 | 23.90 | 23.98 | 23.56 | 23.70 | 729,924 | -0.32(-1.34%) |
Sep 26, 2014 | 23.94 | 24.03 | 23.85 | 24.03 | 500,624 | +0.16(+0.68%) |
Sep 25, 2014 | 24.08 | 24.15 | 23.82 | 23.86 | 288,932 | -0.19(-0.78%) |
Sep 24, 2014 | 24.39 | 24.44 | 23.94 | 24.05 | 555,125 | -0.43(-1.76%) |
Sep 23, 2014 | 24.49 | 24.63 | 24.43 | 24.48 | 701,388 | -0.05(-0.22%) |
Sep 22, 2014 | 24.58 | 24.58 | 24.38 | 24.54 | 520,680 | -0.04(-0.18%) |
Sep 19, 2014 | 24.35 | 24.80 | 24.23 | 24.58 | 3,288,834 | +0.32(+1.33%) |
Sep 18, 2014 | 24.22 | 24.35 | 24.14 | 24.26 | 345,810 | +0.04(+0.19%) |
Sep 17, 2014 | 24.15 | 24.34 | 24.15 | 24.21 | 704,310 | +0.05(+0.22%) |
Sep 16, 2014 | 24.35 | 24.35 | 24.13 | 24.16 | 244,479 | -0.17(-0.70%) |
Sep 15, 2014 | 24.29 | 24.36 | 24.20 | 24.33 | 541,403 | -0.03(-0.11%) |
Sep 12, 2014 | 24.36 | 24.49 | 24.31 | 24.36 | 634,279 | +0.01(+0.04%) |
Sep 11, 2014 | 24.14 | 24.43 | 24.10 | 24.35 | 561,593 | +0.13(+0.56%) |
Sep 10, 2014 | 24.13 | 24.41 | 24.00 | 24.21 | 1,154,518 | +0.12(+0.48%) |
Sep 09, 2014 | 24.12 | 24.19 | 24.05 | 24.10 | 835,727 | -0.03(-0.11%) |
Sep 08, 2014 | 23.63 | 24.15 | 23.59 | 24.12 | 1,361,021 | +0.49(+2.09%) |
Sep 05, 2014 | 23.45 | 23.65 | 23.37 | 23.63 | 557,677 | +0.17(+0.73%) |
Sep 04, 2014 | 23.33 | 23.49 | 23.29 | 23.46 | 792,166 | +0.13(+0.58%) |
Sep 03, 2014 | 23.33 | 23.50 | 23.24 | 23.33 | 709,320 | +0.00(+0.00%) |