Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.59 | 24.59 | 24.29 | 24.34 | 1,612,164 | -0.81(-3.23%) |
Nov 26, 2014 | 25.19 | 25.15 | 25.15 | 25.15 | 799,171 | +0.02(+0.10%) |
Nov 25, 2014 | 25.03 | 25.22 | 25.02 | 25.12 | 1,211,197 | +0.17(+0.68%) |
Nov 24, 2014 | 25.21 | 25.21 | 24.86 | 24.95 | 766,728 | -0.27(-1.06%) |
Nov 21, 2014 | 25.30 | 25.34 | 25.15 | 25.22 | 1,359,779 | +0.24(+0.98%) |
Nov 20, 2014 | 24.72 | 24.99 | 24.67 | 24.98 | 1,237,196 | +0.24(+0.95%) |
Nov 19, 2014 | 24.70 | 24.84 | 24.61 | 24.74 | 919,878 | -0.07(-0.26%) |
Nov 18, 2014 | 24.66 | 24.84 | 24.66 | 24.81 | 695,772 | +0.15(+0.63%) |
Nov 17, 2014 | 24.43 | 24.76 | 24.43 | 24.65 | 1,253,513 | +0.01(+0.03%) |
Nov 14, 2014 | 24.39 | 24.65 | 24.36 | 24.65 | 814,395 | +0.26(+1.07%) |
Nov 13, 2014 | 24.59 | 24.65 | 24.30 | 24.39 | 1,393,236 | -0.20(-0.83%) |
Nov 12, 2014 | 24.39 | 24.60 | 24.35 | 24.59 | 854,225 | +0.20(+0.80%) |
Nov 11, 2014 | 24.22 | 24.44 | 24.21 | 24.39 | 1,154,304 | +0.17(+0.70%) |
Nov 10, 2014 | 24.38 | 24.45 | 24.18 | 24.22 | 1,611,098 | -0.04(-0.17%) |
Nov 07, 2014 | 24.04 | 24.27 | 24.03 | 24.26 | 1,913,580 | +0.41(+1.74%) |
Nov 06, 2014 | 23.91 | 24.04 | 23.74 | 23.85 | 1,361,922 | -0.07(-0.31%) |
Nov 05, 2014 | 23.68 | 24.01 | 23.65 | 23.92 | 2,826,215 | +0.32(+1.34%) |
Nov 04, 2014 | 23.77 | 23.83 | 23.50 | 23.60 | 2,791,698 | -0.34(-1.43%) |
Nov 03, 2014 | 24.34 | 24.34 | 23.91 | 23.95 | 8,326,726 | -0.37(-1.54%) |
Oct 31, 2014 | 24.21 | 24.33 | 24.13 | 24.32 | 10,750,455 | +0.13(+0.54%) |
Oct 30, 2014 | 24.30 | 24.37 | 24.11 | 24.19 | 1,019,803 | -0.10(-0.40%) |
Oct 29, 2014 | 24.63 | 24.68 | 24.17 | 24.29 | 1,492,931 | -0.20(-0.80%) |
Oct 28, 2014 | 24.20 | 24.52 | 24.17 | 24.48 | 1,572,471 | +0.40(+1.65%) |
Oct 27, 2014 | 24.00 | 24.15 | 24.24 | 24.08 | 3,632,330 | -0.15(-0.64%) |
Oct 24, 2014 | 24.19 | 24.30 | 24.09 | 24.24 | 720,181 | +0.15(+0.61%) |
Oct 23, 2014 | 23.96 | 24.19 | 23.91 | 24.09 | 1,220,829 | +0.33(+1.40%) |
Oct 22, 2014 | 24.19 | 24.19 | 23.75 | 23.76 | 1,716,736 | -0.46(-1.91%) |
Oct 21, 2014 | 23.89 | 24.25 | 23.89 | 24.22 | 978,416 | +0.50(+2.09%) |
Oct 20, 2014 | 23.57 | 23.77 | 23.55 | 23.73 | 2,696,699 | +0.13(+0.55%) |
Oct 17, 2014 | 23.65 | 23.78 | 23.51 | 23.60 | 2,710,325 | +0.24(+1.04%) |
Oct 16, 2014 | 22.53 | 23.59 | 22.50 | 23.35 | 4,539,702 | +0.35(+1.52%) |
Oct 15, 2014 | 22.95 | 23.06 | 22.56 | 23.00 | 3,884,605 | -0.20(-0.88%) |
Oct 14, 2014 | 23.45 | 23.57 | 23.14 | 23.21 | 3,539,264 | -0.24(-1.01%) |
Oct 13, 2014 | 23.69 | 23.91 | 23.43 | 23.44 | 3,977,311 | -0.26(-1.10%) |
Oct 10, 2014 | 24.09 | 24.11 | 23.68 | 23.70 | 5,836,044 | -0.46(-1.88%) |
Oct 09, 2014 | 24.65 | 24.66 | 24.08 | 24.16 | 1,993,220 | -0.51(-2.08%) |
Oct 08, 2014 | 24.35 | 24.69 | 24.11 | 24.67 | 2,522,378 | +0.29(+1.20%) |
Oct 07, 2014 | 24.68 | 24.71 | 24.36 | 24.38 | 3,843,232 | -0.39(-1.58%) |
Oct 06, 2014 | 24.73 | 24.89 | 24.64 | 24.77 | 8,290,419 | +0.16(+0.66%) |
Oct 03, 2014 | 24.65 | 24.76 | 24.58 | 24.60 | 1,265,497 | -0.09(-0.36%) |
Oct 02, 2014 | 24.74 | 24.78 | 24.31 | 24.69 | 1,958,715 | -0.06(-0.23%) |
Oct 01, 2014 | 24.94 | 24.98 | 24.68 | 24.75 | 4,107,506 | -0.20(-0.78%) |
Sep 30, 2014 | 24.96 | 25.17 | 24.85 | 24.95 | 1,563,835 | -0.14(-0.55%) |
Sep 29, 2014 | 25.09 | 25.17 | 24.87 | 25.08 | 3,030,203 | -0.11(-0.42%) |
Sep 26, 2014 | 24.95 | 25.25 | 24.92 | 25.19 | 1,257,639 | +0.16(+0.65%) |
Sep 25, 2014 | 25.46 | 25.46 | 25.03 | 25.03 | 1,925,224 | -0.52(-2.04%) |
Sep 24, 2014 | 25.52 | 25.61 | 25.30 | 25.55 | 969,347 | -0.02(-0.10%) |
Sep 23, 2014 | 25.63 | 25.75 | 25.55 | 25.57 | 1,094,538 | -0.12(-0.47%) |
Sep 22, 2014 | 25.91 | 25.95 | 25.68 | 25.69 | 2,336,795 | -0.38(-1.47%) |
Sep 19, 2014 | 26.43 | 26.43 | 25.98 | 26.08 | 1,404,960 | -0.32(-1.20%) |
Sep 18, 2014 | 26.38 | 26.43 | 26.32 | 26.39 | 561,087 | +0.12(+0.46%) |
Sep 17, 2014 | 26.49 | 26.51 | 26.22 | 26.27 | 11,386,077 | -0.16(-0.62%) |
Sep 16, 2014 | 26.19 | 26.52 | 26.19 | 26.43 | 1,093,067 | +0.25(+0.96%) |
Sep 15, 2014 | 26.19 | 26.22 | 26.04 | 26.18 | 2,277,320 | +0.02(+0.09%) |
Sep 12, 2014 | 26.16 | 26.30 | 26.12 | 26.16 | 1,272,777 | -0.10(-0.37%) |
Sep 11, 2014 | 26.20 | 26.32 | 26.17 | 26.25 | 1,726,654 | -0.11(-0.43%) |
Sep 10, 2014 | 26.38 | 26.38 | 26.26 | 26.37 | 1,650,783 | -0.04(-0.15%) |
Sep 09, 2014 | 26.30 | 26.42 | 26.21 | 26.41 | 717,315 | +0.06(+0.22%) |
Sep 08, 2014 | 26.57 | 26.65 | 26.29 | 26.35 | 1,200,109 | -0.34(-1.28%) |
Sep 05, 2014 | 26.70 | 26.70 | 26.56 | 26.69 | 940,308 | +0.03(+0.12%) |
Sep 04, 2014 | 26.80 | 26.91 | 26.61 | 26.66 | 1,344,537 | -0.12(-0.46%) |
Sep 03, 2014 | 26.42 | 26.82 | 26.39 | 26.78 | 2,681,199 | +0.18(+0.67%) |