Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.08 | 24.08 | 22.50 | 22.57 | 714,915 | -1.74(-7.15%) |
Nov 26, 2014 | 24.09 | 24.30 | 24.30 | 24.30 | 921,843 | +0.33(+1.38%) |
Nov 25, 2014 | 24.33 | 24.45 | 23.74 | 23.97 | 1,072,151 | -0.16(-0.64%) |
Nov 24, 2014 | 24.50 | 24.70 | 23.98 | 24.13 | 1,103,325 | -0.36(-1.48%) |
Nov 21, 2014 | 25.07 | 25.27 | 24.39 | 24.49 | 5,912,679 | -0.27(-1.10%) |
Nov 20, 2014 | 24.67 | 25.04 | 24.47 | 24.77 | 1,719,576 | +0.15(+0.61%) |
Nov 19, 2014 | 24.53 | 24.80 | 24.32 | 24.62 | 1,612,368 | -0.00(-0.02%) |
Nov 18, 2014 | 24.36 | 24.67 | 24.11 | 24.62 | 1,881,886 | +0.24(+1.00%) |
Nov 17, 2014 | 24.34 | 24.53 | 24.09 | 24.37 | 1,324,501 | +0.09(+0.37%) |
Nov 14, 2014 | 24.42 | 24.55 | 24.06 | 24.29 | 1,306,763 | +0.16(+0.64%) |
Nov 13, 2014 | 24.51 | 24.59 | 24.04 | 24.13 | 811,044 | -0.29(-1.20%) |
Nov 12, 2014 | 24.20 | 24.43 | 23.88 | 24.42 | 925,862 | +0.33(+1.37%) |
Nov 11, 2014 | 24.69 | 24.73 | 24.09 | 24.09 | 1,439,609 | -0.53(-2.14%) |
Nov 10, 2014 | 25.16 | 25.43 | 24.58 | 24.62 | 811,010 | -0.54(-2.15%) |
Nov 07, 2014 | 24.89 | 25.35 | 24.70 | 25.16 | 793,133 | +0.39(+1.56%) |
Nov 06, 2014 | 24.80 | 25.58 | 24.46 | 24.78 | 1,839,129 | +0.33(+1.37%) |
Nov 05, 2014 | 24.11 | 24.70 | 24.09 | 24.44 | 982,742 | +0.32(+1.35%) |
Nov 04, 2014 | 24.28 | 24.36 | 23.61 | 24.12 | 760,288 | -0.32(-1.29%) |
Nov 03, 2014 | 24.69 | 25.10 | 24.32 | 24.43 | 896,645 | -0.14(-0.57%) |
Oct 31, 2014 | 25.21 | 25.35 | 24.05 | 24.57 | 1,244,824 | -0.25(-1.01%) |
Oct 30, 2014 | 25.74 | 25.88 | 24.55 | 24.82 | 858,835 | -0.91(-3.55%) |
Oct 29, 2014 | 25.95 | 26.10 | 25.25 | 25.74 | 621,480 | -0.17(-0.66%) |
Oct 28, 2014 | 25.49 | 26.12 | 25.48 | 25.91 | 873,299 | +0.45(+1.77%) |
Oct 27, 2014 | 25.06 | 25.50 | 25.55 | 25.46 | 664,714 | -0.10(-0.38%) |
Oct 24, 2014 | 25.56 | 25.74 | 25.26 | 25.55 | 550,707 | +0.10(+0.38%) |
Oct 23, 2014 | 25.37 | 25.78 | 25.20 | 25.46 | 411,611 | +0.19(+0.75%) |
Oct 22, 2014 | 25.49 | 25.68 | 24.88 | 25.27 | 1,022,161 | -0.16(-0.64%) |
Oct 21, 2014 | 25.16 | 25.86 | 25.03 | 25.43 | 1,021,651 | +0.27(+1.07%) |
Oct 20, 2014 | 25.21 | 25.39 | 24.65 | 25.16 | 492,946 | +0.02(+0.09%) |
Oct 17, 2014 | 24.85 | 25.63 | 24.34 | 25.14 | 1,486,522 | +0.50(+2.03%) |
Oct 16, 2014 | 24.00 | 25.09 | 23.60 | 24.64 | 1,854,749 | +0.44(+1.82%) |
Oct 15, 2014 | 23.23 | 24.68 | 22.60 | 24.19 | 1,425,869 | +0.77(+3.29%) |
Oct 14, 2014 | 23.47 | 23.68 | 21.80 | 23.42 | 2,368,060 | -0.01(-0.06%) |
Oct 13, 2014 | 24.36 | 24.84 | 23.22 | 23.44 | 1,297,566 | -0.84(-3.46%) |
Oct 10, 2014 | 24.24 | 24.71 | 23.36 | 24.28 | 1,281,739 | -0.06(-0.23%) |
Oct 09, 2014 | 25.02 | 25.03 | 23.67 | 24.33 | 706,204 | -0.46(-1.87%) |
Oct 08, 2014 | 24.94 | 24.94 | 24.26 | 24.80 | 518,024 | -0.02(-0.07%) |
Oct 07, 2014 | 24.92 | 25.37 | 24.58 | 24.82 | 478,063 | -0.10(-0.41%) |
Oct 06, 2014 | 24.98 | 25.20 | 24.48 | 24.92 | 378,073 | -0.05(-0.19%) |
Oct 03, 2014 | 24.99 | 25.09 | 24.71 | 24.96 | 220,466 | -0.04(-0.15%) |
Oct 02, 2014 | 24.89 | 25.08 | 24.32 | 25.00 | 350,868 | -0.01(-0.06%) |
Oct 01, 2014 | 25.39 | 25.52 | 24.87 | 25.02 | 532,607 | -0.25(-0.99%) |
Sep 30, 2014 | 24.98 | 25.37 | 24.69 | 25.27 | 1,344,752 | +0.25(+0.98%) |
Sep 29, 2014 | 24.71 | 25.03 | 24.58 | 25.02 | 618,006 | +0.08(+0.32%) |
Sep 26, 2014 | 24.87 | 25.07 | 24.43 | 24.94 | 728,920 | +0.12(+0.49%) |
Sep 25, 2014 | 24.79 | 24.89 | 24.40 | 24.82 | 574,584 | +0.14(+0.56%) |
Sep 24, 2014 | 24.43 | 24.75 | 24.13 | 24.68 | 570,641 | +0.25(+1.03%) |
Sep 23, 2014 | 25.06 | 25.18 | 24.33 | 24.43 | 797,016 | -0.67(-2.66%) |
Sep 22, 2014 | 25.59 | 25.59 | 24.79 | 25.10 | 596,854 | -0.42(-1.65%) |
Sep 19, 2014 | 25.50 | 25.54 | 25.32 | 25.52 | 647,596 | +0.16(+0.64%) |
Sep 18, 2014 | 25.21 | 25.48 | 24.95 | 25.36 | 475,458 | +0.14(+0.57%) |
Sep 17, 2014 | 25.12 | 25.33 | 24.92 | 25.22 | 464,868 | +0.22(+0.89%) |
Sep 16, 2014 | 24.58 | 25.40 | 24.53 | 24.99 | 654,434 | +0.37(+1.49%) |
Sep 15, 2014 | 24.83 | 24.92 | 24.44 | 24.63 | 687,882 | -0.18(-0.73%) |
Sep 12, 2014 | 25.52 | 25.62 | 24.36 | 24.81 | 1,081,769 | -0.77(-3.03%) |
Sep 11, 2014 | 25.67 | 25.75 | 25.48 | 25.58 | 752,957 | -0.11(-0.43%) |
Sep 10, 2014 | 25.59 | 25.70 | 25.30 | 25.69 | 473,355 | +0.07(+0.25%) |
Sep 09, 2014 | 25.63 | 25.67 | 25.35 | 25.63 | 623,564 | -0.02(-0.07%) |
Sep 08, 2014 | 25.52 | 25.82 | 25.35 | 25.65 | 380,523 | +0.13(+0.51%) |
Sep 05, 2014 | 25.73 | 25.87 | 25.44 | 25.52 | 460,392 | -0.26(-1.03%) |
Sep 04, 2014 | 26.00 | 26.02 | 25.75 | 25.78 | 335,751 | -0.21(-0.80%) |
Sep 03, 2014 | 25.74 | 26.00 | 25.74 | 25.99 | 364,292 | +0.26(+1.01%) |