Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.83 | 22.83 | 22.44 | 22.51 | 88,475 | -0.13(-0.57%) |
Nov 26, 2014 | 22.83 | 22.64 | 22.64 | 22.64 | 170,000 | -0.12(-0.53%) |
Nov 25, 2014 | 23.88 | 23.88 | 22.73 | 22.76 | 269,262 | -1.11(-4.65%) |
Nov 24, 2014 | 22.78 | 23.96 | 22.78 | 23.87 | 687,306 | +1.07(+4.69%) |
Nov 21, 2014 | 22.81 | 23.02 | 22.48 | 22.80 | 151,704 | +0.26(+1.15%) |
Nov 20, 2014 | 22.54 | 22.61 | 22.37 | 22.54 | 143,977 | -0.18(-0.79%) |
Nov 19, 2014 | 22.27 | 22.78 | 22.02 | 22.72 | 191,751 | +0.40(+1.79%) |
Nov 18, 2014 | 22.05 | 22.45 | 21.99 | 22.32 | 97,553 | +0.23(+1.04%) |
Nov 17, 2014 | 22.28 | 22.30 | 21.77 | 22.09 | 130,807 | -0.19(-0.85%) |
Nov 14, 2014 | 22.52 | 22.64 | 22.13 | 22.28 | 165,567 | -0.27(-1.20%) |
Nov 13, 2014 | 22.95 | 22.95 | 22.30 | 22.55 | 116,755 | -0.27(-1.18%) |
Nov 12, 2014 | 22.20 | 22.89 | 21.92 | 22.82 | 270,287 | +0.57(+2.56%) |
Nov 11, 2014 | 22.95 | 22.95 | 22.13 | 22.25 | 231,669 | -0.65(-2.84%) |
Nov 10, 2014 | 22.37 | 23.08 | 22.27 | 22.90 | 327,796 | +0.51(+2.28%) |
Nov 07, 2014 | 22.20 | 22.68 | 21.89 | 22.39 | 266,159 | +0.19(+0.86%) |
Nov 06, 2014 | 21.76 | 22.27 | 21.45 | 22.20 | 272,118 | +0.39(+1.79%) |
Nov 05, 2014 | 21.73 | 22.14 | 21.61 | 21.81 | 414,185 | +0.26(+1.21%) |
Nov 04, 2014 | 20.83 | 21.81 | 20.68 | 21.55 | 377,028 | +0.72(+3.46%) |
Nov 03, 2014 | 20.60 | 21.07 | 20.53 | 20.83 | 363,455 | +0.22(+1.07%) |
Oct 31, 2014 | 20.25 | 20.73 | 19.57 | 20.61 | 626,022 | +0.72(+3.62%) |
Oct 30, 2014 | 21.83 | 21.83 | 19.82 | 19.89 | 808,126 | -2.11(-9.59%) |
Oct 29, 2014 | 23.08 | 23.21 | 21.98 | 22.00 | 298,199 | -1.03(-4.47%) |
Oct 28, 2014 | 22.56 | 23.13 | 22.33 | 23.03 | 184,731 | +0.66(+2.95%) |
Oct 27, 2014 | 21.97 | 22.59 | 22.12 | 22.37 | 137,746 | +0.25(+1.13%) |
Oct 24, 2014 | 22.72 | 22.72 | 22.06 | 22.12 | 218,220 | -0.51(-2.25%) |
Oct 23, 2014 | 22.68 | 23.00 | 22.44 | 22.63 | 128,549 | +0.24(+1.07%) |
Oct 22, 2014 | 22.93 | 22.96 | 22.34 | 22.39 | 173,687 | -0.43(-1.88%) |
Oct 21, 2014 | 22.52 | 22.85 | 22.22 | 22.82 | 112,781 | +0.48(+2.15%) |
Oct 20, 2014 | 22.00 | 22.37 | 22.00 | 22.34 | 143,122 | +0.23(+1.04%) |
Oct 17, 2014 | 22.12 | 22.29 | 21.81 | 22.11 | 159,465 | +0.31(+1.42%) |
Oct 16, 2014 | 20.68 | 22.03 | 20.65 | 21.80 | 338,854 | +0.78(+3.71%) |
Oct 15, 2014 | 20.57 | 21.24 | 20.06 | 21.02 | 242,060 | +0.14(+0.67%) |
Oct 14, 2014 | 21.13 | 21.56 | 20.85 | 20.88 | 219,034 | -0.07(-0.33%) |
Oct 13, 2014 | 20.98 | 21.36 | 20.72 | 20.95 | 187,511 | -0.02(-0.10%) |
Oct 10, 2014 | 21.04 | 21.65 | 20.90 | 20.97 | 194,250 | -0.19(-0.90%) |
Oct 09, 2014 | 22.18 | 22.18 | 21.15 | 21.16 | 202,366 | -0.99(-4.47%) |
Oct 08, 2014 | 21.67 | 22.25 | 21.37 | 22.15 | 121,992 | +0.39(+1.79%) |
Oct 07, 2014 | 22.01 | 22.11 | 21.74 | 21.76 | 171,497 | -0.40(-1.81%) |
Oct 06, 2014 | 22.52 | 22.81 | 22.15 | 22.16 | 107,199 | -0.32(-1.42%) |
Oct 03, 2014 | 22.86 | 22.97 | 22.48 | 22.48 | 106,832 | -0.11(-0.49%) |
Oct 02, 2014 | 22.13 | 22.74 | 21.90 | 22.59 | 96,780 | +0.48(+2.17%) |
Oct 01, 2014 | 22.81 | 22.81 | 22.04 | 22.11 | 245,433 | -0.68(-2.98%) |
Sep 30, 2014 | 23.07 | 23.47 | 22.74 | 22.79 | 323,513 | -0.24(-1.04%) |
Sep 29, 2014 | 22.87 | 23.19 | 22.87 | 23.03 | 221,354 | -0.16(-0.69%) |
Sep 26, 2014 | 23.74 | 24.00 | 22.72 | 23.19 | 428,170 | -0.54(-2.28%) |
Sep 25, 2014 | 24.73 | 24.77 | 23.07 | 23.73 | 584,986 | -1.43(-5.68%) |
Sep 24, 2014 | 25.22 | 25.37 | 24.69 | 25.16 | 73,611 | -0.08(-0.32%) |
Sep 23, 2014 | 25.41 | 25.56 | 25.24 | 25.24 | 143,509 | -0.32(-1.25%) |
Sep 22, 2014 | 25.67 | 25.67 | 25.14 | 25.56 | 110,542 | -0.27(-1.05%) |
Sep 19, 2014 | 26.41 | 26.71 | 25.42 | 25.83 | 440,649 | -0.35(-1.34%) |
Sep 18, 2014 | 25.87 | 26.20 | 25.87 | 26.18 | 82,766 | +0.42(+1.63%) |
Sep 17, 2014 | 25.49 | 25.95 | 25.40 | 25.76 | 94,678 | +0.35(+1.38%) |
Sep 16, 2014 | 25.43 | 25.76 | 25.34 | 25.41 | 92,197 | -0.13(-0.51%) |
Sep 15, 2014 | 25.92 | 26.10 | 25.50 | 25.54 | 139,426 | -0.43(-1.66%) |
Sep 12, 2014 | 26.17 | 26.32 | 25.86 | 25.97 | 100,735 | -0.15(-0.57%) |
Sep 11, 2014 | 26.09 | 26.40 | 25.87 | 26.12 | 101,384 | -0.03(-0.11%) |
Sep 10, 2014 | 25.88 | 26.20 | 25.71 | 26.15 | 148,213 | +0.27(+1.04%) |
Sep 09, 2014 | 26.44 | 26.55 | 25.80 | 25.88 | 107,557 | -0.64(-2.41%) |
Sep 08, 2014 | 25.91 | 26.53 | 25.91 | 26.52 | 174,924 | +0.59(+2.28%) |
Sep 05, 2014 | 25.81 | 26.08 | 25.73 | 25.93 | 73,277 | +0.01(+0.04%) |
Sep 04, 2014 | 25.20 | 25.98 | 25.09 | 25.92 | 185,057 | +0.76(+3.02%) |
Sep 03, 2014 | 25.58 | 25.58 | 25.09 | 25.16 | 77,859 | -0.29(-1.14%) |