Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.38 | 23.52 | 22.44 | 22.58 | 922,239 | -1.26(-5.29%) |
Nov 27, 2014 | 23.90 | 24.04 | 23.46 | 23.84 | 268,656 | -0.22(-0.91%) |
Nov 26, 2014 | 24.58 | 24.58 | 24.00 | 24.06 | 1,334,701 | -0.60(-2.43%) |
Nov 25, 2014 | 23.75 | 24.66 | 23.74 | 24.66 | 2,674,655 | +0.86(+3.61%) |
Nov 24, 2014 | 23.80 | 24.21 | 23.54 | 23.80 | 1,784,979 | -0.16(-0.67%) |
Nov 21, 2014 | 24.61 | 24.70 | 23.71 | 23.96 | 1,949,656 | -0.13(-0.54%) |
Nov 20, 2014 | 23.74 | 24.22 | 23.58 | 24.09 | 1,768,729 | +0.65(+2.77%) |
Nov 19, 2014 | 24.17 | 24.30 | 23.21 | 23.44 | 2,467,615 | -0.69(-2.86%) |
Nov 18, 2014 | 23.73 | 24.22 | 23.44 | 24.13 | 1,998,233 | +0.86(+3.70%) |
Nov 17, 2014 | 22.80 | 23.57 | 22.54 | 23.27 | 2,022,640 | +0.47(+2.06%) |
Nov 14, 2014 | 21.34 | 23.00 | 21.08 | 22.80 | 2,582,644 | +1.10(+5.07%) |
Nov 13, 2014 | 21.87 | 22.16 | 21.30 | 21.70 | 2,271,152 | +0.19(+0.88%) |
Nov 12, 2014 | 21.28 | 21.89 | 20.78 | 21.51 | 2,286,926 | +0.34(+1.61%) |
Nov 11, 2014 | 20.65 | 21.58 | 20.63 | 21.17 | 2,203,477 | +0.76(+3.72%) |
Nov 10, 2014 | 21.14 | 21.20 | 20.29 | 20.41 | 1,811,762 | -0.97(-4.54%) |
Nov 07, 2014 | 20.68 | 21.52 | 20.67 | 21.38 | 1,624,464 | +1.00(+4.91%) |
Nov 06, 2014 | 19.50 | 20.84 | 19.50 | 20.38 | 2,167,702 | +0.95(+4.89%) |
Nov 05, 2014 | 19.10 | 20.34 | 18.93 | 19.43 | 1,862,804 | -0.19(-0.97%) |
Nov 04, 2014 | 20.22 | 20.36 | 19.57 | 19.62 | 1,404,112 | -0.72(-3.54%) |
Nov 03, 2014 | 19.59 | 20.46 | 19.43 | 20.34 | 1,787,833 | +0.75(+3.83%) |
Oct 31, 2014 | 19.24 | 19.95 | 18.92 | 19.59 | 2,852,261 | -0.41(-2.05%) |
Oct 30, 2014 | 21.21 | 21.29 | 19.89 | 20.00 | 2,032,963 | -1.52(-7.06%) |
Oct 29, 2014 | 21.94 | 22.31 | 21.32 | 21.52 | 1,518,014 | -0.70(-3.15%) |
Oct 28, 2014 | 21.89 | 22.32 | 21.62 | 22.22 | 777,399 | +0.48(+2.21%) |
Oct 27, 2014 | 22.04 | 22.04 | 21.66 | 21.74 | 760,478 | -0.43(-1.94%) |
Oct 24, 2014 | 22.21 | 22.31 | 21.77 | 22.17 | 961,667 | +0.01(+0.05%) |
Oct 23, 2014 | 21.85 | 22.38 | 21.58 | 22.16 | 1,094,340 | +0.40(+1.84%) |
Oct 22, 2014 | 21.61 | 21.76 | 1,208,724 | -0.81(-3.59%) | ||
Oct 21, 2014 | 22.99 | 22.99 | 22.43 | 22.57 | 996,467 | +0.03(+0.13%) |
Oct 20, 2014 | 22.12 | 22.56 | 22.09 | 22.54 | 1,087,463 | +0.57(+2.59%) |
Oct 17, 2014 | 22.24 | 22.33 | 21.80 | 21.97 | 1,491,391 | -0.31(-1.39%) |
Oct 16, 2014 | 22.30 | 22.86 | 22.13 | 22.28 | 1,776,544 | -0.10(-0.45%) |
Oct 15, 2014 | 22.57 | 23.25 | 22.07 | 22.38 | 2,107,998 | -0.05(-0.22%) |
Oct 14, 2014 | 22.05 | 22.80 | 21.98 | 22.43 | 1,879,787 | +0.65(+2.98%) |
Oct 10, 2014 | 21.78 | 21.78 | 21.78 | 0 | -0.06(-0.27%) | |
Oct 09, 2014 | 23.12 | 23.12 | 21.33 | 21.84 | 2,009,727 | -1.00(-4.38%) |
Oct 08, 2014 | 21.57 | 22.98 | 21.06 | 22.84 | 2,454,531 | +1.55(+7.28%) |
Oct 07, 2014 | 21.89 | 21.98 | 21.15 | 21.29 | 1,383,827 | -0.50(-2.29%) |
Oct 06, 2014 | 21.73 | 21.93 | 21.44 | 21.79 | 932,074 | +0.19(+0.88%) |
Oct 03, 2014 | 22.17 | 22.17 | 21.56 | 21.60 | 1,465,865 | -0.79(-3.53%) |
Oct 02, 2014 | 22.60 | 22.60 | 21.81 | 22.39 | 1,403,580 | -0.08(-0.36%) |
Oct 01, 2014 | 22.32 | 22.91 | 22.32 | 22.47 | 1,646,218 | +0.13(+0.58%) |
Sep 30, 2014 | 22.50 | 22.56 | 22.17 | 22.34 | 1,530,595 | -0.22(-0.98%) |
Sep 29, 2014 | 22.94 | 22.98 | 22.56 | 22.56 | 775,967 | -0.34(-1.48%) |
Sep 26, 2014 | 22.96 | 22.97 | 22.72 | 22.90 | 844,697 | -0.09(-0.39%) |
Sep 25, 2014 | 22.84 | 23.18 | 22.65 | 22.99 | 1,046,992 | -0.02(-0.09%) |
Sep 24, 2014 | 23.06 | 23.33 | 22.73 | 23.01 | 1,594,768 | -0.05(-0.22%) |
Sep 23, 2014 | 23.23 | 23.36 | 22.95 | 23.06 | 1,077,183 | +0.08(+0.35%) |
Sep 22, 2014 | 23.67 | 23.67 | 22.91 | 22.98 | 1,163,104 | -0.60(-2.54%) |
Sep 19, 2014 | 24.14 | 24.24 | 23.32 | 23.58 | 2,158,049 | -0.79(-3.24%) |
Sep 18, 2014 | 24.50 | 24.57 | 24.23 | 24.37 | 935,695 | -0.37(-1.50%) |
Sep 17, 2014 | 25.30 | 25.30 | 24.65 | 24.74 | 988,769 | -0.55(-2.17%) |
Sep 16, 2014 | 25.24 | 25.49 | 24.84 | 25.29 | 1,008,272 | +0.07(+0.28%) |
Sep 15, 2014 | 25.55 | 25.56 | 25.05 | 25.22 | 646,142 | -0.33(-1.29%) |
Sep 12, 2014 | 25.84 | 26.05 | 25.33 | 25.55 | 1,164,085 | -0.43(-1.66%) |
Sep 11, 2014 | 25.74 | 26.02 | 25.47 | 25.98 | 2,058,644 | +0.11(+0.43%) |
Sep 10, 2014 | 26.04 | 26.26 | 25.72 | 25.87 | 1,162,702 | -0.25(-0.96%) |
Sep 09, 2014 | 25.99 | 26.25 | 25.64 | 26.12 | 1,775,516 | +0.32(+1.24%) |
Sep 08, 2014 | 26.15 | 26.23 | 25.54 | 25.80 | 1,768,718 | -0.45(-1.71%) |
Sep 05, 2014 | 26.00 | 26.26 | 25.88 | 26.25 | 739,577 | +0.21(+0.81%) |
Sep 04, 2014 | 26.45 | 26.75 | 25.93 | 26.04 | 1,192,010 | -0.39(-1.48%) |
Sep 03, 2014 | 26.70 | 26.84 | 26.35 | 26.43 | 1,484,071 | -0.22(-0.83%) |