Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.19 | 24.38 | 24.18 | 24.20 | 98,968 | +0.03(+0.13%) |
Nov 26, 2014 | 23.92 | 24.17 | 24.17 | 24.17 | 276,286 | +0.25(+1.05%) |
Nov 25, 2014 | 23.94 | 23.94 | 23.73 | 23.92 | 658,522 | -0.02(-0.07%) |
Nov 24, 2014 | 23.96 | 23.96 | 23.70 | 23.93 | 161,043 | -0.02(-0.07%) |
Nov 21, 2014 | 24.03 | 24.04 | 23.82 | 23.95 | 157,539 | +0.09(+0.36%) |
Nov 20, 2014 | 23.74 | 23.87 | 23.68 | 23.86 | 54,010 | +0.08(+0.33%) |
Nov 19, 2014 | 24.03 | 24.03 | 23.74 | 23.78 | 96,578 | -0.28(-1.14%) |
Nov 18, 2014 | 24.04 | 24.11 | 24.01 | 24.06 | 469,938 | +0.01(+0.03%) |
Nov 17, 2014 | 24.14 | 24.21 | 24.00 | 24.05 | 268,782 | -0.19(-0.78%) |
Nov 14, 2014 | 24.10 | 24.26 | 24.07 | 24.24 | 368,173 | +0.17(+0.72%) |
Nov 13, 2014 | 24.00 | 24.25 | 24.00 | 24.07 | 254,970 | +0.04(+0.16%) |
Nov 12, 2014 | 23.71 | 24.05 | 23.71 | 24.03 | 140,831 | +0.25(+1.06%) |
Nov 11, 2014 | 23.79 | 23.82 | 23.72 | 23.78 | 88,371 | +0.00(+0.00%) |
Nov 10, 2014 | 23.63 | 23.81 | 23.56 | 23.78 | 277,475 | +0.17(+0.73%) |
Nov 07, 2014 | 23.38 | 23.61 | 23.26 | 23.60 | 85,934 | +0.21(+0.91%) |
Nov 06, 2014 | 23.72 | 23.72 | 23.30 | 23.39 | 137,854 | -0.35(-1.46%) |
Nov 05, 2014 | 23.97 | 24.09 | 23.68 | 23.74 | 294,988 | -0.09(-0.40%) |
Nov 04, 2014 | 23.85 | 23.91 | 23.66 | 23.83 | 863,708 | -0.21(-0.88%) |
Nov 03, 2014 | 23.94 | 24.05 | 23.92 | 24.04 | 1,098,395 | +0.08(+0.33%) |
Oct 31, 2014 | 23.90 | 23.97 | 23.77 | 23.96 | 281,876 | +0.28(+1.16%) |
Oct 30, 2014 | 23.53 | 23.78 | 23.44 | 23.69 | 163,863 | +0.15(+0.63%) |
Oct 29, 2014 | 23.59 | 23.71 | 23.38 | 23.54 | 121,660 | -0.04(-0.17%) |
Oct 28, 2014 | 23.23 | 23.61 | 23.23 | 23.58 | 181,357 | +0.40(+1.73%) |
Oct 27, 2014 | 22.94 | 23.19 | 23.01 | 23.18 | 225,363 | +0.17(+0.72%) |
Oct 24, 2014 | 22.98 | 23.06 | 22.93 | 23.01 | 191,380 | +0.06(+0.24%) |
Oct 23, 2014 | 22.91 | 23.01 | 22.77 | 22.96 | 225,277 | +0.11(+0.48%) |
Oct 22, 2014 | 23.19 | 23.19 | 22.84 | 22.85 | 48,802 | -0.20(-0.85%) |
Oct 21, 2014 | 22.80 | 23.08 | 22.75 | 23.04 | 309,480 | +0.29(+1.28%) |
Oct 20, 2014 | 22.49 | 22.75 | 22.49 | 22.75 | 119,006 | +0.19(+0.84%) |
Oct 17, 2014 | 22.53 | 22.63 | 22.41 | 22.56 | 248,412 | +0.22(+0.99%) |
Oct 16, 2014 | 22.07 | 22.51 | 21.94 | 22.34 | 215,204 | -0.01(-0.04%) |
Oct 15, 2014 | 21.97 | 22.43 | 21.64 | 22.35 | 587,707 | +0.20(+0.89%) |
Oct 14, 2014 | 22.05 | 22.29 | 21.96 | 22.16 | 166,787 | +0.23(+1.04%) |
Oct 13, 2014 | 22.21 | 22.35 | 21.92 | 21.93 | 287,793 | -0.24(-1.10%) |
Oct 10, 2014 | 22.56 | 22.71 | 22.16 | 22.17 | 346,387 | -0.44(-1.95%) |
Oct 09, 2014 | 23.19 | 23.19 | 22.56 | 22.61 | 347,391 | -0.61(-2.64%) |
Oct 08, 2014 | 23.00 | 23.23 | 22.75 | 23.23 | 410,951 | +0.20(+0.89%) |
Oct 07, 2014 | 23.12 | 23.18 | 23.00 | 23.02 | 219,938 | -0.16(-0.68%) |
Oct 06, 2014 | 23.41 | 23.52 | 23.18 | 23.18 | 488,511 | -0.17(-0.74%) |
Oct 03, 2014 | 23.28 | 23.42 | 23.23 | 23.35 | 743,310 | +0.16(+0.68%) |
Oct 02, 2014 | 23.07 | 23.28 | 22.82 | 23.19 | 1,265,878 | +0.07(+0.31%) |
Oct 01, 2014 | 23.47 | 23.52 | 23.05 | 23.12 | 266,509 | -0.43(-1.84%) |
Sep 30, 2014 | 23.55 | 23.66 | 23.52 | 23.56 | 80,928 | -0.02(-0.07%) |
Sep 29, 2014 | 23.45 | 23.65 | 23.43 | 23.57 | 108,957 | -0.05(-0.20%) |
Sep 26, 2014 | 23.45 | 23.66 | 23.35 | 23.62 | 118,987 | +0.17(+0.74%) |
Sep 25, 2014 | 23.82 | 23.87 | 23.41 | 23.45 | 680,021 | -0.40(-1.68%) |
Sep 24, 2014 | 23.83 | 23.89 | 23.72 | 23.85 | 733,668 | +0.07(+0.29%) |
Sep 23, 2014 | 23.97 | 24.01 | 23.78 | 23.78 | 186,496 | -0.23(-0.98%) |
Sep 22, 2014 | 24.15 | 24.17 | 23.95 | 24.01 | 231,953 | -0.23(-0.94%) |
Sep 19, 2014 | 24.25 | 24.31 | 24.06 | 24.24 | 698,259 | +0.05(+0.23%) |
Sep 18, 2014 | 24.07 | 24.23 | 24.07 | 24.19 | 660,003 | +0.17(+0.72%) |
Sep 17, 2014 | 23.93 | 24.12 | 23.92 | 24.01 | 283,553 | +0.13(+0.52%) |
Sep 16, 2014 | 23.73 | 23.91 | 23.73 | 23.89 | 206,574 | +0.11(+0.46%) |
Sep 15, 2014 | 24.16 | 24.17 | 23.77 | 23.78 | 109,621 | -0.35(-1.46%) |
Sep 12, 2014 | 24.15 | 24.19 | 23.92 | 24.13 | 216,950 | -0.01(-0.03%) |
Sep 11, 2014 | 23.83 | 24.14 | 23.83 | 24.14 | 182,602 | +0.25(+1.05%) |
Sep 10, 2014 | 23.97 | 23.98 | 23.72 | 23.89 | 97,885 | -0.04(-0.16%) |
Sep 09, 2014 | 24.20 | 24.20 | 23.87 | 23.93 | 195,733 | -0.27(-1.13%) |
Sep 08, 2014 | 24.16 | 24.24 | 24.09 | 24.20 | 215,262 | +0.00(+0.00%) |
Sep 05, 2014 | 23.97 | 24.23 | 23.97 | 24.20 | 149,556 | +0.20(+0.81%) |
Sep 04, 2014 | 24.07 | 24.10 | 23.96 | 24.01 | 159,923 | -0.02(-0.10%) |
Sep 03, 2014 | 24.04 | 24.09 | 23.98 | 24.03 | 466,493 | +0.00(+0.00%) |