Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.97 | 23.00 | 22.67 | 22.81 | 1,128,327 | -0.09(-0.39%) |
Nov 26, 2014 | 22.84 | 22.90 | 22.90 | 22.90 | 1,199,100 | +0.02(+0.09%) |
Nov 25, 2014 | 23.18 | 23.29 | 22.83 | 22.88 | 2,340,040 | -0.29(-1.25%) |
Nov 24, 2014 | 23.14 | 23.32 | 22.93 | 23.17 | 1,619,882 | +0.14(+0.61%) |
Nov 21, 2014 | 23.14 | 23.16 | 22.92 | 23.03 | 2,736,886 | +0.20(+0.88%) |
Nov 20, 2014 | 22.40 | 22.84 | 22.09 | 22.83 | 2,285,225 | +0.16(+0.71%) |
Nov 19, 2014 | 22.90 | 22.96 | 22.45 | 22.67 | 2,113,210 | -0.24(-1.05%) |
Nov 18, 2014 | 22.89 | 23.30 | 22.86 | 22.91 | 1,982,253 | -0.02(-0.09%) |
Nov 17, 2014 | 23.04 | 23.23 | 22.88 | 22.93 | 1,895,723 | -0.26(-1.12%) |
Nov 14, 2014 | 23.07 | 23.30 | 21.94 | 23.19 | 2,211,361 | +0.04(+0.17%) |
Nov 13, 2014 | 23.24 | 23.30 | 22.81 | 23.15 | 2,600,741 | +0.32(+1.40%) |
Nov 12, 2014 | 23.29 | 23.36 | 22.57 | 22.83 | 3,595,159 | -0.28(-1.21%) |
Nov 11, 2014 | 22.92 | 23.31 | 22.74 | 23.11 | 2,705,960 | +0.22(+0.96%) |
Nov 10, 2014 | 22.26 | 22.90 | 22.21 | 22.89 | 2,272,396 | +0.61(+2.74%) |
Nov 07, 2014 | 22.79 | 22.80 | 22.23 | 22.28 | 3,471,449 | -0.55(-2.41%) |
Nov 06, 2014 | 22.73 | 22.94 | 22.62 | 22.83 | 2,153,948 | +0.16(+0.71%) |
Nov 05, 2014 | 22.68 | 22.83 | 22.37 | 22.67 | 1,784,245 | +0.23(+1.02%) |
Nov 04, 2014 | 22.33 | 22.47 | 22.04 | 22.44 | 2,202,067 | +0.00(+0.00%) |
Nov 03, 2014 | 22.31 | 22.92 | 22.31 | 22.44 | 2,704,102 | +0.14(+0.63%) |
Oct 31, 2014 | 22.22 | 22.63 | 21.96 | 22.30 | 3,403,531 | +0.60(+2.76%) |
Oct 30, 2014 | 21.67 | 21.84 | 21.33 | 21.70 | 3,331,593 | -0.10(-0.46%) |
Oct 29, 2014 | 21.46 | 21.86 | 21.21 | 21.80 | 5,084,653 | +0.37(+1.73%) |
Oct 28, 2014 | 21.21 | 21.47 | 20.88 | 21.43 | 2,044,236 | +0.34(+1.61%) |
Oct 27, 2014 | 21.14 | 21.17 | 20.69 | 21.09 | 2,928,929 | -0.08(-0.38%) |
Oct 24, 2014 | 20.96 | 21.20 | 20.81 | 21.17 | 2,070,610 | +0.22(+1.05%) |
Oct 23, 2014 | 21.01 | 21.24 | 20.78 | 20.95 | 4,238,466 | +0.25(+1.21%) |
Oct 22, 2014 | 21.26 | 21.64 | 20.56 | 20.70 | 7,339,987 | -0.24(-1.15%) |
Oct 21, 2014 | 20.64 | 21.14 | 20.48 | 20.94 | 3,757,954 | +0.50(+2.45%) |
Oct 20, 2014 | 20.27 | 20.51 | 20.04 | 20.44 | 3,731,039 | +0.32(+1.59%) |
Oct 17, 2014 | 20.22 | 20.55 | 19.84 | 20.12 | 4,925,742 | +0.24(+1.21%) |
Oct 16, 2014 | 18.81 | 20.19 | 18.77 | 19.88 | 4,846,601 | +0.52(+2.69%) |
Oct 15, 2014 | 18.76 | 19.43 | 18.20 | 19.36 | 7,244,325 | +0.15(+0.78%) |
Oct 14, 2014 | 19.20 | 19.66 | 18.72 | 19.21 | 5,966,860 | +0.12(+0.63%) |
Oct 13, 2014 | 19.44 | 19.69 | 18.98 | 19.09 | 5,277,268 | -0.46(-2.35%) |
Oct 10, 2014 | 20.10 | 20.51 | 19.54 | 19.55 | 7,051,753 | -0.81(-3.98%) |
Oct 09, 2014 | 21.20 | 21.30 | 20.34 | 20.36 | 5,213,520 | -0.94(-4.41%) |
Oct 08, 2014 | 21.59 | 21.60 | 20.73 | 21.30 | 8,206,758 | -0.21(-0.98%) |
Oct 07, 2014 | 22.22 | 22.39 | 21.51 | 21.51 | 3,473,178 | -0.90(-4.02%) |
Oct 06, 2014 | 22.88 | 22.88 | 22.24 | 22.41 | 2,189,837 | -0.35(-1.54%) |
Oct 03, 2014 | 22.40 | 22.83 | 22.22 | 22.76 | 3,958,647 | +0.61(+2.75%) |
Oct 02, 2014 | 22.00 | 22.28 | 21.67 | 22.15 | 3,165,886 | +0.12(+0.54%) |
Oct 01, 2014 | 22.52 | 22.58 | 21.93 | 22.03 | 3,231,347 | -0.56(-2.48%) |
Sep 30, 2014 | 22.72 | 22.88 | 22.48 | 22.59 | 1,961,416 | -0.05(-0.22%) |
Sep 29, 2014 | 22.52 | 22.79 | 22.38 | 22.64 | 2,021,452 | -0.20(-0.88%) |
Sep 26, 2014 | 22.80 | 23.00 | 22.67 | 22.84 | 1,953,742 | +0.14(+0.62%) |
Sep 25, 2014 | 23.44 | 23.44 | 22.61 | 22.70 | 3,380,826 | -0.79(-3.36%) |
Sep 24, 2014 | 23.42 | 23.52 | 22.94 | 23.49 | 3,316,019 | +0.14(+0.60%) |
Sep 23, 2014 | 23.50 | 23.72 | 23.24 | 23.35 | 2,088,201 | -0.17(-0.72%) |
Sep 22, 2014 | 23.70 | 23.72 | 23.11 | 23.52 | 3,206,541 | -0.21(-0.88%) |
Sep 19, 2014 | 24.16 | 24.38 | 23.50 | 23.73 | 5,124,383 | -0.40(-1.66%) |
Sep 18, 2014 | 24.01 | 24.57 | 23.93 | 24.13 | 4,446,957 | +0.26(+1.09%) |
Sep 17, 2014 | 23.39 | 24.15 | 23.18 | 23.87 | 5,017,267 | +0.51(+2.18%) |
Sep 16, 2014 | 22.94 | 23.37 | 22.80 | 23.36 | 3,445,141 | +0.37(+1.61%) |
Sep 15, 2014 | 23.04 | 23.08 | 22.74 | 22.99 | 3,426,350 | -0.15(-0.65%) |
Sep 12, 2014 | 22.76 | 23.36 | 22.74 | 23.14 | 3,771,798 | +0.43(+1.89%) |
Sep 11, 2014 | 22.58 | 22.76 | 22.40 | 22.71 | 2,791,639 | -0.02(-0.09%) |
Sep 10, 2014 | 22.22 | 22.77 | 22.19 | 22.73 | 2,015,782 | +0.56(+2.53%) |
Sep 09, 2014 | 22.34 | 22.44 | 22.03 | 22.17 | 1,903,558 | -0.23(-1.03%) |
Sep 08, 2014 | 21.85 | 22.44 | 21.80 | 22.40 | 2,517,780 | +0.49(+2.24%) |
Sep 05, 2014 | 21.83 | 21.95 | 21.54 | 21.91 | 1,897,902 | -0.02(-0.09%) |
Sep 04, 2014 | 21.98 | 22.35 | 21.89 | 21.93 | 1,939,927 | +0.08(+0.37%) |
Sep 03, 2014 | 22.20 | 22.52 | 21.79 | 21.85 | 2,093,561 | -0.44(-1.97%) |