Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.79 | 26.19 | 25.65 | 25.79 | 33,311 | -0.09(-0.36%) |
Nov 26, 2014 | 25.63 | 25.88 | 25.88 | 25.88 | 34,893 | +0.36(+1.42%) |
Nov 25, 2014 | 25.36 | 25.69 | 25.29 | 25.52 | 86,104 | +0.29(+1.16%) |
Nov 24, 2014 | 24.85 | 25.36 | 24.85 | 25.22 | 60,511 | +0.32(+1.27%) |
Nov 21, 2014 | 24.51 | 24.96 | 24.22 | 24.91 | 106,896 | +0.68(+2.80%) |
Nov 20, 2014 | 23.88 | 24.28 | 23.71 | 24.23 | 153,256 | +0.35(+1.49%) |
Nov 19, 2014 | 23.21 | 24.28 | 23.14 | 23.88 | 157,469 | +0.53(+2.28%) |
Nov 18, 2014 | 23.39 | 23.57 | 23.16 | 23.34 | 62,939 | -0.04(-0.19%) |
Nov 17, 2014 | 23.71 | 23.76 | 23.10 | 23.39 | 64,776 | -0.34(-1.43%) |
Nov 14, 2014 | 23.23 | 23.80 | 22.91 | 23.73 | 202,153 | +0.77(+3.35%) |
Nov 13, 2014 | 23.41 | 23.50 | 22.78 | 22.96 | 82,604 | -0.52(-2.20%) |
Nov 12, 2014 | 23.39 | 23.58 | 23.34 | 23.47 | 84,280 | +0.02(+0.10%) |
Nov 11, 2014 | 23.39 | 23.50 | 23.23 | 23.45 | 92,583 | -0.02(-0.10%) |
Nov 10, 2014 | 24.08 | 24.46 | 23.08 | 23.47 | 115,981 | -0.66(-2.74%) |
Nov 07, 2014 | 24.09 | 24.55 | 23.91 | 24.13 | 61,107 | -0.02(-0.10%) |
Nov 06, 2014 | 24.63 | 24.63 | 24.05 | 24.16 | 61,339 | -0.23(-0.95%) |
Nov 05, 2014 | 24.75 | 24.77 | 24.24 | 24.39 | 55,356 | -0.22(-0.88%) |
Nov 04, 2014 | 24.77 | 25.07 | 24.49 | 24.60 | 32,196 | -0.15(-0.59%) |
Nov 03, 2014 | 24.56 | 24.87 | 24.46 | 24.75 | 31,713 | +0.13(+0.53%) |
Oct 31, 2014 | 24.62 | 24.62 | 24.04 | 24.62 | 84,146 | +0.26(+1.07%) |
Oct 30, 2014 | 24.42 | 24.61 | 24.06 | 24.36 | 44,016 | -0.22(-0.91%) |
Oct 29, 2014 | 24.33 | 24.59 | 24.16 | 24.58 | 30,669 | +0.15(+0.63%) |
Oct 28, 2014 | 24.34 | 24.56 | 24.26 | 24.43 | 80,036 | +0.04(+0.16%) |
Oct 27, 2014 | 24.46 | 24.46 | 24.03 | 24.39 | 28,149 | -0.07(-0.28%) |
Oct 24, 2014 | 24.02 | 24.59 | 23.85 | 24.46 | 61,592 | +0.55(+2.28%) |
Oct 23, 2014 | 24.43 | 24.52 | 23.83 | 23.91 | 61,539 | -0.49(-2.02%) |
Oct 22, 2014 | 24.50 | 24.62 | 24.21 | 24.40 | 64,570 | +0.22(+0.89%) |
Oct 21, 2014 | 24.27 | 24.57 | 24.07 | 24.19 | 57,584 | -0.04(-0.16%) |
Oct 20, 2014 | 23.89 | 24.59 | 23.85 | 24.23 | 69,498 | +0.39(+1.65%) |
Oct 17, 2014 | 24.24 | 24.24 | 23.67 | 23.83 | 50,479 | -0.06(-0.26%) |
Oct 16, 2014 | 22.92 | 24.62 | 22.81 | 23.90 | 149,441 | +0.66(+2.85%) |
Oct 15, 2014 | 22.90 | 23.53 | 22.34 | 23.23 | 203,275 | +0.21(+0.90%) |
Oct 14, 2014 | 23.24 | 23.70 | 22.97 | 23.03 | 56,526 | -0.01(-0.03%) |
Oct 13, 2014 | 22.90 | 23.24 | 22.58 | 23.03 | 78,203 | +0.09(+0.40%) |
Oct 10, 2014 | 22.66 | 23.31 | 22.60 | 22.94 | 44,870 | +0.15(+0.64%) |
Oct 09, 2014 | 23.13 | 23.29 | 22.70 | 22.80 | 39,963 | -0.48(-2.08%) |
Oct 08, 2014 | 22.68 | 23.30 | 22.68 | 23.28 | 33,505 | +0.58(+2.58%) |
Oct 07, 2014 | 22.76 | 22.86 | 22.42 | 22.70 | 28,029 | -0.19(-0.84%) |
Oct 06, 2014 | 23.26 | 23.36 | 22.66 | 22.89 | 39,219 | -0.41(-1.75%) |
Oct 03, 2014 | 22.92 | 23.47 | 22.86 | 23.30 | 47,779 | +0.58(+2.54%) |
Oct 02, 2014 | 22.93 | 23.15 | 22.53 | 22.72 | 31,475 | -0.30(-1.30%) |
Oct 01, 2014 | 22.78 | 23.24 | 22.38 | 23.02 | 60,299 | +0.15(+0.64%) |
Sep 30, 2014 | 22.87 | 23.03 | 22.70 | 22.87 | 107,670 | +0.12(+0.54%) |
Sep 29, 2014 | 22.28 | 23.63 | 22.28 | 22.75 | 56,297 | +0.30(+1.34%) |
Sep 26, 2014 | 22.28 | 22.50 | 22.22 | 22.45 | 44,141 | +0.17(+0.76%) |
Sep 25, 2014 | 21.99 | 22.59 | 21.99 | 22.28 | 84,807 | -0.01(-0.03%) |
Sep 24, 2014 | 22.52 | 22.62 | 22.16 | 22.29 | 26,689 | -0.16(-0.72%) |
Sep 23, 2014 | 22.77 | 22.86 | 22.36 | 22.45 | 60,646 | -0.35(-1.52%) |
Sep 22, 2014 | 23.20 | 23.23 | 22.77 | 22.80 | 24,677 | -0.51(-2.18%) |
Sep 19, 2014 | 23.84 | 24.08 | 23.28 | 23.30 | 50,662 | -0.49(-2.07%) |
Sep 18, 2014 | 23.53 | 23.85 | 23.43 | 23.80 | 45,892 | +0.28(+1.18%) |
Sep 17, 2014 | 23.58 | 23.77 | 23.16 | 23.52 | 135,097 | -0.09(-0.39%) |
Sep 16, 2014 | 23.61 | 23.73 | 23.50 | 23.61 | 21,586 | -0.11(-0.45%) |
Sep 15, 2014 | 24.10 | 24.10 | 23.38 | 23.72 | 166,893 | -0.42(-1.75%) |
Sep 12, 2014 | 24.40 | 24.42 | 24.06 | 24.14 | 85,969 | -0.23(-0.95%) |
Sep 11, 2014 | 24.04 | 24.40 | 24.03 | 24.37 | 52,623 | +0.20(+0.83%) |
Sep 10, 2014 | 24.06 | 24.23 | 23.83 | 24.17 | 50,740 | +0.18(+0.77%) |
Sep 09, 2014 | 24.13 | 24.16 | 23.85 | 23.99 | 61,928 | -0.20(-0.83%) |
Sep 08, 2014 | 23.82 | 24.26 | 23.82 | 24.19 | 64,201 | +0.20(+0.83%) |
Sep 05, 2014 | 23.23 | 24.10 | 23.16 | 23.99 | 91,147 | +0.68(+2.94%) |
Sep 04, 2014 | 23.19 | 23.50 | 23.03 | 23.30 | 61,083 | +0.19(+0.83%) |
Sep 03, 2014 | 23.33 | 23.62 | 22.93 | 23.11 | 85,885 | -0.18(-0.76%) |