Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.51 | 24.65 | 24.31 | 24.36 | 205,440 | -0.06(-0.26%) |
Nov 26, 2014 | 24.40 | 24.42 | 24.42 | 24.42 | 394,436 | +0.10(+0.41%) |
Nov 25, 2014 | 24.33 | 24.43 | 24.11 | 24.32 | 456,433 | +0.10(+0.41%) |
Nov 24, 2014 | 24.34 | 24.52 | 24.12 | 24.23 | 568,270 | +0.00(+0.00%) |
Nov 21, 2014 | 23.89 | 24.54 | 23.89 | 24.23 | 638,910 | +0.57(+2.39%) |
Nov 20, 2014 | 23.17 | 23.79 | 23.13 | 23.66 | 353,688 | +0.39(+1.70%) |
Nov 19, 2014 | 23.65 | 23.65 | 22.94 | 23.27 | 551,540 | -0.42(-1.78%) |
Nov 18, 2014 | 23.92 | 24.14 | 23.66 | 23.69 | 308,595 | -0.22(-0.94%) |
Nov 17, 2014 | 24.39 | 24.65 | 23.79 | 23.91 | 657,539 | -0.53(-2.17%) |
Nov 14, 2014 | 24.92 | 25.06 | 24.42 | 24.44 | 282,546 | -0.48(-1.91%) |
Nov 13, 2014 | 25.10 | 25.12 | 24.63 | 24.92 | 214,462 | -0.14(-0.57%) |
Nov 12, 2014 | 24.75 | 25.11 | 24.62 | 25.06 | 251,546 | +0.18(+0.72%) |
Nov 11, 2014 | 25.16 | 25.26 | 24.80 | 24.88 | 268,320 | -0.28(-1.11%) |
Nov 10, 2014 | 25.01 | 25.16 | 24.84 | 25.16 | 394,535 | +0.10(+0.39%) |
Nov 07, 2014 | 24.86 | 25.27 | 24.68 | 25.06 | 226,299 | +0.22(+0.87%) |
Nov 06, 2014 | 24.59 | 24.89 | 24.34 | 24.84 | 209,001 | +0.33(+1.35%) |
Nov 05, 2014 | 24.84 | 24.87 | 24.34 | 24.51 | 244,570 | -0.12(-0.47%) |
Nov 04, 2014 | 24.74 | 25.19 | 24.48 | 24.63 | 275,837 | -0.15(-0.62%) |
Nov 03, 2014 | 25.04 | 25.34 | 24.65 | 24.78 | 336,568 | -0.28(-1.11%) |
Oct 31, 2014 | 25.21 | 25.22 | 24.83 | 25.06 | 397,659 | +0.40(+1.64%) |
Oct 30, 2014 | 24.36 | 24.81 | 24.26 | 24.66 | 280,112 | +0.18(+0.73%) |
Oct 29, 2014 | 24.70 | 24.84 | 24.14 | 24.48 | 193,698 | -0.19(-0.76%) |
Oct 28, 2014 | 24.15 | 24.67 | 23.97 | 24.66 | 306,777 | +0.71(+2.96%) |
Oct 27, 2014 | 24.09 | 24.26 | 23.71 | 23.96 | 276,669 | -0.31(-1.26%) |
Oct 24, 2014 | 24.34 | 24.40 | 23.96 | 24.26 | 201,263 | -0.02(-0.07%) |
Oct 23, 2014 | 24.05 | 24.57 | 23.95 | 24.28 | 246,057 | +0.46(+1.92%) |
Oct 22, 2014 | 24.47 | 24.62 | 23.79 | 23.82 | 241,553 | -0.66(-2.68%) |
Oct 21, 2014 | 23.65 | 24.53 | 23.59 | 24.48 | 259,005 | +0.87(+3.69%) |
Oct 20, 2014 | 23.51 | 23.63 | 23.39 | 23.61 | 264,979 | +0.05(+0.23%) |
Oct 17, 2014 | 23.79 | 23.79 | 23.27 | 23.55 | 582,146 | +0.08(+0.34%) |
Oct 16, 2014 | 23.09 | 23.89 | 23.08 | 23.47 | 313,614 | -0.05(-0.23%) |
Oct 15, 2014 | 22.74 | 23.74 | 22.54 | 23.53 | 362,873 | +0.38(+1.63%) |
Oct 14, 2014 | 23.17 | 23.46 | 22.99 | 23.15 | 327,487 | +0.22(+0.98%) |
Oct 13, 2014 | 22.88 | 23.32 | 22.83 | 22.92 | 289,816 | +0.13(+0.59%) |
Oct 10, 2014 | 22.70 | 23.18 | 22.65 | 22.79 | 390,725 | +0.00(+0.00%) |
Oct 09, 2014 | 23.43 | 23.43 | 22.83 | 22.79 | 400,082 | -0.63(-2.68%) |
Oct 08, 2014 | 22.46 | 23.44 | 22.46 | 23.42 | 420,815 | +0.99(+4.40%) |
Oct 07, 2014 | 22.44 | 22.71 | 22.30 | 22.43 | 364,087 | -0.14(-0.64%) |
Oct 06, 2014 | 22.61 | 22.69 | 22.38 | 22.57 | 298,034 | +0.01(+0.04%) |
Oct 03, 2014 | 22.55 | 22.86 | 22.45 | 22.57 | 236,199 | +0.31(+1.41%) |
Oct 02, 2014 | 21.70 | 22.39 | 21.65 | 22.25 | 421,883 | +0.53(+2.44%) |
Oct 01, 2014 | 22.27 | 22.32 | 21.72 | 21.72 | 417,427 | -0.62(-2.77%) |
Sep 30, 2014 | 22.74 | 22.91 | 22.34 | 22.34 | 315,556 | -0.42(-1.85%) |
Sep 29, 2014 | 23.06 | 23.17 | 22.20 | 22.76 | 428,706 | -0.63(-2.68%) |
Sep 26, 2014 | 23.07 | 23.60 | 22.89 | 23.39 | 324,890 | +0.39(+1.72%) |
Sep 25, 2014 | 23.69 | 23.83 | 22.95 | 23.00 | 408,197 | -0.98(-4.08%) |
Sep 24, 2014 | 23.88 | 24.11 | 23.58 | 23.97 | 424,590 | +0.07(+0.30%) |
Sep 23, 2014 | 24.55 | 24.83 | 23.79 | 23.90 | 699,239 | -0.73(-2.95%) |
Sep 22, 2014 | 25.26 | 25.26 | 24.38 | 24.63 | 378,737 | -0.76(-3.00%) |
Sep 19, 2014 | 26.07 | 26.11 | 25.31 | 25.39 | 416,811 | -0.64(-2.45%) |
Sep 18, 2014 | 26.03 | 26.14 | 25.90 | 26.03 | 191,746 | +0.18(+0.69%) |
Sep 17, 2014 | 26.15 | 26.15 | 25.64 | 25.85 | 341,826 | -0.33(-1.27%) |
Sep 16, 2014 | 26.02 | 26.31 | 25.86 | 26.18 | 277,942 | +0.06(+0.24%) |
Sep 15, 2014 | 26.42 | 26.42 | 25.92 | 26.12 | 302,353 | -0.33(-1.26%) |
Sep 12, 2014 | 26.81 | 26.88 | 26.22 | 26.45 | 258,735 | -0.34(-1.27%) |
Sep 11, 2014 | 26.71 | 26.93 | 26.56 | 26.79 | 355,650 | -0.01(-0.03%) |
Sep 10, 2014 | 27.32 | 27.42 | 26.65 | 26.80 | 554,803 | -0.48(-1.78%) |
Sep 09, 2014 | 28.44 | 28.52 | 26.28 | 27.28 | 951,967 | -0.20(-0.72%) |
Sep 08, 2014 | 27.63 | 27.89 | 27.14 | 27.48 | 412,871 | -0.17(-0.62%) |
Sep 05, 2014 | 27.51 | 27.81 | 27.37 | 27.65 | 215,072 | +0.04(+0.13%) |
Sep 04, 2014 | 27.43 | 27.84 | 27.43 | 27.62 | 292,196 | +0.26(+0.95%) |
Sep 03, 2014 | 27.74 | 27.75 | 27.11 | 27.36 | 351,418 | -0.16(-0.59%) |