Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.13 | 23.43 | 22.81 | 22.87 | 2,140,772 | -0.21(-0.93%) |
Nov 26, 2014 | 23.33 | 23.08 | 23.08 | 23.08 | 1,881,364 | -0.30(-1.28%) |
Nov 25, 2014 | 23.46 | 23.87 | 23.32 | 23.38 | 2,261,510 | +0.17(+0.71%) |
Nov 24, 2014 | 23.19 | 23.48 | 23.00 | 23.22 | 3,400,305 | +0.03(+0.14%) |
Nov 21, 2014 | 23.87 | 23.93 | 23.11 | 23.18 | 2,692,401 | -0.31(-1.34%) |
Nov 20, 2014 | 22.78 | 23.72 | 22.78 | 23.50 | 2,698,885 | +0.68(+3.00%) |
Nov 19, 2014 | 22.77 | 23.05 | 22.52 | 22.81 | 1,860,879 | +0.03(+0.14%) |
Nov 18, 2014 | 22.85 | 23.10 | 22.61 | 22.78 | 2,507,397 | -0.19(-0.82%) |
Nov 17, 2014 | 22.70 | 23.09 | 22.56 | 22.97 | 3,816,042 | +0.22(+0.97%) |
Nov 14, 2014 | 22.28 | 22.87 | 22.22 | 22.75 | 3,840,606 | +0.00(+0.00%) |
Nov 13, 2014 | 23.11 | 23.40 | 22.58 | 22.75 | 3,078,488 | -0.35(-1.53%) |
Nov 12, 2014 | 22.90 | 23.30 | 22.78 | 23.11 | 3,336,881 | +0.22(+0.96%) |
Nov 11, 2014 | 22.58 | 23.04 | 22.41 | 22.89 | 4,421,250 | +0.30(+1.32%) |
Nov 10, 2014 | 22.80 | 23.05 | 22.31 | 22.59 | 7,025,232 | -0.64(-2.75%) |
Nov 07, 2014 | 24.48 | 24.84 | 23.03 | 23.22 | 18,609,974 | -4.63(-16.62%) |
Nov 06, 2014 | 26.72 | 27.95 | 26.53 | 27.85 | 3,480,924 | +1.24(+4.67%) |
Nov 05, 2014 | 26.03 | 26.69 | 25.99 | 26.61 | 2,659,936 | +0.69(+2.67%) |
Nov 04, 2014 | 25.57 | 26.01 | 25.11 | 25.92 | 2,065,273 | +0.24(+0.95%) |
Nov 03, 2014 | 26.30 | 26.40 | 25.61 | 25.67 | 2,596,919 | -0.68(-2.60%) |
Oct 31, 2014 | 26.80 | 27.14 | 26.29 | 26.36 | 2,408,287 | -0.06(-0.24%) |
Oct 30, 2014 | 26.35 | 26.80 | 26.32 | 26.42 | 2,070,612 | -0.11(-0.42%) |
Oct 29, 2014 | 26.01 | 26.66 | 25.81 | 26.53 | 4,380,059 | +0.52(+2.00%) |
Oct 28, 2014 | 25.30 | 26.03 | 24.92 | 26.01 | 2,442,473 | +0.64(+2.51%) |
Oct 27, 2014 | 24.80 | 25.40 | 24.95 | 25.37 | 2,487,489 | +0.43(+1.70%) |
Oct 24, 2014 | 25.24 | 25.47 | 24.41 | 24.95 | 5,199,473 | -1.51(-5.71%) |
Oct 23, 2014 | 26.00 | 26.71 | 25.89 | 26.46 | 3,261,186 | +0.65(+2.50%) |
Oct 22, 2014 | 26.43 | 26.55 | 25.80 | 25.81 | 2,550,600 | -0.60(-2.27%) |
Oct 21, 2014 | 26.25 | 26.72 | 26.15 | 26.41 | 2,654,868 | +0.27(+1.02%) |
Oct 20, 2014 | 25.62 | 26.13 | 25.61 | 26.14 | 3,273,354 | +0.52(+2.03%) |
Oct 17, 2014 | 27.47 | 27.47 | 25.49 | 25.62 | 5,146,591 | -1.76(-6.44%) |
Oct 16, 2014 | 26.73 | 27.73 | 26.51 | 27.39 | 2,512,219 | +0.18(+0.67%) |
Oct 15, 2014 | 26.56 | 27.52 | 26.09 | 27.21 | 3,145,079 | +0.06(+0.23%) |
Oct 14, 2014 | 26.70 | 27.48 | 26.55 | 27.14 | 2,948,767 | +0.78(+2.96%) |
Oct 13, 2014 | 26.30 | 26.92 | 26.09 | 26.36 | 3,191,007 | +0.13(+0.51%) |
Oct 10, 2014 | 26.69 | 26.78 | 26.12 | 26.23 | 3,113,254 | -0.42(-1.57%) |
Oct 09, 2014 | 27.48 | 27.84 | 26.62 | 26.65 | 2,912,140 | -1.06(-3.84%) |
Oct 08, 2014 | 26.85 | 27.79 | 26.64 | 27.71 | 2,631,598 | +0.76(+2.80%) |
Oct 07, 2014 | 27.18 | 27.40 | 26.85 | 26.96 | 2,141,191 | -0.31(-1.15%) |
Oct 06, 2014 | 28.09 | 28.21 | 27.25 | 27.27 | 2,812,884 | -0.96(-3.40%) |
Oct 03, 2014 | 28.04 | 28.55 | 27.73 | 28.23 | 2,904,147 | +0.56(+2.02%) |
Oct 02, 2014 | 27.67 | 28.14 | 27.18 | 27.67 | 2,780,581 | +0.02(+0.06%) |
Oct 01, 2014 | 28.47 | 28.65 | 27.36 | 27.66 | 4,203,101 | -0.95(-3.33%) |
Sep 30, 2014 | 28.87 | 28.94 | 28.09 | 28.61 | 3,709,709 | -0.37(-1.28%) |
Sep 29, 2014 | 28.81 | 29.41 | 28.74 | 28.98 | 2,283,922 | -0.06(-0.22%) |
Sep 26, 2014 | 29.44 | 29.47 | 28.81 | 29.04 | 4,083,524 | -0.42(-1.42%) |
Sep 25, 2014 | 30.18 | 30.37 | 29.45 | 29.46 | 2,214,649 | -0.84(-2.78%) |
Sep 24, 2014 | 29.55 | 30.36 | 29.48 | 30.30 | 3,647,124 | +0.09(+0.29%) |
Sep 23, 2014 | 29.79 | 30.60 | 29.79 | 30.21 | 2,369,419 | +0.24(+0.79%) |
Sep 22, 2014 | 31.22 | 31.27 | 29.92 | 29.98 | 3,536,216 | -1.42(-4.51%) |
Sep 19, 2014 | 32.12 | 32.20 | 31.23 | 31.40 | 3,870,487 | -0.48(-1.51%) |
Sep 18, 2014 | 32.56 | 32.61 | 31.84 | 31.88 | 3,191,089 | -0.65(-1.98%) |
Sep 17, 2014 | 32.80 | 33.05 | 32.44 | 32.52 | 1,728,351 | -0.35(-1.08%) |
Sep 16, 2014 | 32.22 | 33.36 | 32.14 | 32.88 | 1,757,991 | +0.54(+1.66%) |
Sep 15, 2014 | 32.47 | 32.64 | 32.28 | 32.34 | 1,010,082 | -0.19(-0.58%) |
Sep 12, 2014 | 32.65 | 32.72 | 32.32 | 32.53 | 1,433,022 | -0.14(-0.43%) |
Sep 11, 2014 | 32.16 | 32.87 | 31.99 | 32.67 | 2,980,892 | +0.44(+1.37%) |
Sep 10, 2014 | 31.89 | 32.33 | 31.75 | 32.23 | 2,146,658 | +0.27(+0.84%) |
Sep 09, 2014 | 32.10 | 32.40 | 31.91 | 31.96 | 1,730,112 | -0.25(-0.78%) |
Sep 08, 2014 | 31.96 | 32.31 | 31.83 | 32.21 | 1,596,681 | +0.04(+0.12%) |
Sep 05, 2014 | 32.17 | 32.26 | 31.73 | 32.17 | 2,506,666 | -0.24(-0.73%) |
Sep 04, 2014 | 32.80 | 32.94 | 32.21 | 32.41 | 2,576,779 | -0.43(-1.29%) |
Sep 03, 2014 | 33.12 | 33.38 | 32.77 | 32.84 | 1,818,429 | -0.17(-0.50%) |