Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.56 | 22.58 | 22.06 | 22.20 | 470,614 | -0.31(-1.38%) |
Nov 26, 2014 | 22.24 | 22.51 | 22.51 | 22.51 | 490,700 | +0.32(+1.44%) |
Nov 25, 2014 | 22.22 | 22.48 | 21.91 | 22.19 | 802,976 | +0.14(+0.63%) |
Nov 24, 2014 | 21.85 | 22.20 | 21.60 | 22.05 | 904,142 | +0.27(+1.24%) |
Nov 21, 2014 | 21.91 | 22.11 | 21.74 | 21.78 | 575,488 | +0.11(+0.51%) |
Nov 20, 2014 | 21.40 | 21.80 | 21.32 | 21.67 | 462,886 | +0.20(+0.93%) |
Nov 19, 2014 | 21.62 | 21.85 | 21.37 | 21.47 | 559,064 | -0.11(-0.51%) |
Nov 18, 2014 | 20.83 | 21.87 | 20.78 | 21.58 | 849,155 | +0.80(+3.85%) |
Nov 17, 2014 | 21.21 | 21.22 | 20.70 | 20.78 | 696,325 | -0.42(-1.98%) |
Nov 14, 2014 | 20.78 | 21.42 | 20.76 | 21.20 | 600,141 | +0.32(+1.53%) |
Nov 13, 2014 | 21.16 | 21.52 | 20.77 | 20.88 | 1,278,050 | -0.24(-1.14%) |
Nov 12, 2014 | 20.98 | 21.13 | 20.77 | 21.12 | 701,212 | +0.02(+0.09%) |
Nov 11, 2014 | 20.83 | 21.16 | 20.73 | 21.10 | 924,525 | +0.33(+1.59%) |
Nov 10, 2014 | 21.72 | 21.95 | 20.49 | 20.77 | 3,023,573 | -1.82(-8.06%) |
Nov 07, 2014 | 22.25 | 22.79 | 22.21 | 22.59 | 981,073 | +0.39(+1.76%) |
Nov 06, 2014 | 21.60 | 22.22 | 21.47 | 22.20 | 735,088 | +0.60(+2.78%) |
Nov 05, 2014 | 21.76 | 22.00 | 21.38 | 21.60 | 895,201 | +0.04(+0.19%) |
Nov 04, 2014 | 20.21 | 21.73 | 20.21 | 21.56 | 1,698,962 | +0.47(+2.23%) |
Nov 03, 2014 | 21.25 | 21.69 | 20.96 | 21.09 | 2,406,460 | -0.45(-2.09%) |
Oct 31, 2014 | 21.60 | 22.66 | 20.76 | 21.54 | 6,253,674 | -1.71(-7.35%) |
Oct 30, 2014 | 22.79 | 23.37 | 22.69 | 23.25 | 1,368,125 | +0.43(+1.88%) |
Oct 29, 2014 | 22.76 | 23.06 | 22.45 | 22.82 | 575,481 | +0.12(+0.53%) |
Oct 28, 2014 | 22.42 | 22.89 | 22.34 | 22.70 | 687,727 | +0.30(+1.34%) |
Oct 27, 2014 | 20.81 | 22.42 | 22.82 | 22.40 | 1,511,832 | -0.42(-1.84%) |
Oct 24, 2014 | 23.08 | 23.12 | 22.64 | 22.82 | 467,238 | -0.21(-0.91%) |
Oct 23, 2014 | 22.54 | 23.05 | 22.33 | 23.03 | 584,247 | +0.67(+3.00%) |
Oct 22, 2014 | 22.85 | 23.16 | 22.32 | 22.36 | 412,292 | -0.41(-1.80%) |
Oct 21, 2014 | 22.29 | 22.97 | 22.20 | 22.77 | 573,332 | +0.59(+2.66%) |
Oct 20, 2014 | 21.99 | 22.34 | 21.85 | 22.18 | 416,861 | +0.11(+0.50%) |
Oct 17, 2014 | 21.19 | 22.54 | 21.11 | 22.07 | 1,079,398 | +1.07(+5.10%) |
Oct 16, 2014 | 19.87 | 21.28 | 19.76 | 21.00 | 1,226,499 | +0.81(+4.01%) |
Oct 15, 2014 | 20.99 | 21.00 | 19.68 | 20.19 | 2,268,412 | -1.06(-4.99%) |
Oct 14, 2014 | 21.27 | 21.69 | 21.08 | 21.25 | 752,512 | -0.04(-0.19%) |
Oct 13, 2014 | 21.45 | 21.85 | 21.18 | 21.29 | 1,226,664 | -0.27(-1.25%) |
Oct 10, 2014 | 22.87 | 23.11 | 21.36 | 21.56 | 1,815,675 | -1.47(-6.38%) |
Oct 09, 2014 | 23.23 | 23.33 | 22.56 | 23.03 | 938,686 | -0.46(-1.96%) |
Oct 08, 2014 | 23.10 | 23.57 | 22.88 | 23.49 | 1,443,665 | +0.34(+1.47%) |
Oct 07, 2014 | 23.28 | 23.59 | 22.95 | 23.15 | 507,475 | -0.30(-1.28%) |
Oct 06, 2014 | 23.96 | 23.96 | 23.19 | 23.45 | 949,248 | -0.36(-1.51%) |
Oct 03, 2014 | 24.20 | 24.43 | 23.56 | 23.81 | 772,726 | -0.30(-1.24%) |
Oct 02, 2014 | 24.02 | 24.31 | 23.70 | 24.11 | 419,183 | +0.17(+0.71%) |
Oct 01, 2014 | 23.82 | 24.24 | 23.66 | 23.94 | 714,390 | +0.03(+0.13%) |
Sep 30, 2014 | 24.27 | 24.30 | 23.82 | 23.91 | 587,343 | -0.37(-1.52%) |
Sep 29, 2014 | 24.06 | 24.37 | 23.93 | 24.28 | 286,663 | +0.06(+0.25%) |
Sep 26, 2014 | 24.30 | 24.55 | 24.13 | 24.22 | 318,210 | -0.09(-0.37%) |
Sep 25, 2014 | 24.50 | 24.52 | 24.22 | 24.31 | 446,489 | -0.17(-0.69%) |
Sep 24, 2014 | 24.10 | 24.72 | 24.04 | 24.48 | 534,227 | +0.31(+1.28%) |
Sep 23, 2014 | 24.20 | 24.40 | 23.94 | 24.17 | 1,190,175 | -0.06(-0.25%) |
Sep 22, 2014 | 24.45 | 24.69 | 24.13 | 24.23 | 551,755 | -0.41(-1.66%) |
Sep 19, 2014 | 24.86 | 25.00 | 24.43 | 24.64 | 1,340,879 | -0.13(-0.52%) |
Sep 18, 2014 | 24.40 | 25.11 | 24.30 | 24.77 | 661,668 | +0.52(+2.14%) |
Sep 17, 2014 | 24.60 | 24.77 | 24.10 | 24.25 | 652,573 | -0.38(-1.54%) |
Sep 16, 2014 | 24.67 | 24.75 | 24.28 | 24.63 | 806,650 | -0.05(-0.20%) |
Sep 15, 2014 | 25.20 | 25.37 | 24.47 | 24.68 | 1,010,481 | -0.51(-2.02%) |
Sep 12, 2014 | 25.79 | 25.79 | 24.72 | 25.19 | 1,310,965 | -0.61(-2.36%) |
Sep 11, 2014 | 25.61 | 26.09 | 25.60 | 25.80 | 779,148 | +0.10(+0.39%) |
Sep 10, 2014 | 25.36 | 25.78 | 25.29 | 25.70 | 450,984 | +0.34(+1.34%) |
Sep 09, 2014 | 26.11 | 26.11 | 25.29 | 25.36 | 464,824 | -0.74(-2.84%) |
Sep 08, 2014 | 26.37 | 26.37 | 25.90 | 26.10 | 414,191 | -0.14(-0.53%) |
Sep 05, 2014 | 26.28 | 26.59 | 25.91 | 26.24 | 432,493 | +0.10(+0.38%) |
Sep 04, 2014 | 26.22 | 26.89 | 25.94 | 26.14 | 1,323,984 | -0.18(-0.68%) |
Sep 03, 2014 | 26.53 | 26.71 | 26.10 | 26.32 | 948,314 | -0.18(-0.68%) |