Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.22 | 26.30 | 25.90 | 26.10 | 805,367 | -0.06(-0.23%) |
Nov 26, 2014 | 25.66 | 26.16 | 26.16 | 26.16 | 1,088,846 | +0.50(+1.93%) |
Nov 25, 2014 | 25.54 | 25.70 | 25.41 | 25.66 | 994,702 | +0.31(+1.21%) |
Nov 24, 2014 | 24.97 | 25.38 | 24.85 | 25.35 | 690,861 | +0.50(+2.00%) |
Nov 21, 2014 | 25.01 | 25.29 | 24.58 | 24.86 | 1,073,049 | +0.44(+1.82%) |
Nov 20, 2014 | 23.73 | 24.65 | 23.67 | 24.41 | 1,066,871 | +0.62(+2.62%) |
Nov 19, 2014 | 23.11 | 23.84 | 23.11 | 23.79 | 846,549 | +0.58(+2.51%) |
Nov 18, 2014 | 22.68 | 23.22 | 22.57 | 23.21 | 1,109,807 | +0.55(+2.42%) |
Nov 17, 2014 | 22.78 | 22.92 | 22.54 | 22.66 | 704,829 | -0.18(-0.79%) |
Nov 14, 2014 | 22.70 | 23.00 | 22.68 | 22.84 | 620,784 | +0.09(+0.38%) |
Nov 13, 2014 | 22.80 | 22.96 | 22.68 | 22.75 | 530,613 | -0.07(-0.30%) |
Nov 12, 2014 | 22.55 | 22.86 | 22.39 | 22.82 | 1,335,919 | +0.23(+1.02%) |
Nov 11, 2014 | 22.86 | 22.86 | 22.42 | 22.59 | 783,029 | -0.32(-1.38%) |
Nov 10, 2014 | 23.10 | 23.22 | 22.77 | 22.91 | 731,082 | -0.24(-1.03%) |
Nov 07, 2014 | 23.31 | 23.49 | 23.05 | 23.15 | 480,356 | -0.17(-0.73%) |
Nov 06, 2014 | 23.01 | 23.46 | 22.93 | 23.32 | 563,098 | +0.37(+1.60%) |
Nov 05, 2014 | 22.80 | 23.03 | 22.69 | 22.95 | 485,510 | +0.27(+1.17%) |
Nov 04, 2014 | 22.91 | 23.05 | 22.61 | 22.69 | 776,923 | -0.36(-1.56%) |
Nov 03, 2014 | 23.28 | 23.34 | 22.97 | 23.04 | 1,154,453 | -0.17(-0.74%) |
Oct 31, 2014 | 23.27 | 23.38 | 22.98 | 23.22 | 862,241 | +0.29(+1.27%) |
Oct 30, 2014 | 22.58 | 23.07 | 22.58 | 22.92 | 809,838 | +0.13(+0.56%) |
Oct 29, 2014 | 22.86 | 22.86 | 22.62 | 22.80 | 571,539 | -0.02(-0.07%) |
Oct 28, 2014 | 22.48 | 22.83 | 22.39 | 22.81 | 911,318 | +0.29(+1.29%) |
Oct 27, 2014 | 22.59 | 22.66 | 22.66 | 22.52 | 521,228 | -0.14(-0.60%) |
Oct 24, 2014 | 22.67 | 22.74 | 22.48 | 22.66 | 618,720 | -0.03(-0.11%) |
Oct 23, 2014 | 22.49 | 22.98 | 22.41 | 22.69 | 1,520,737 | +0.32(+1.45%) |
Oct 22, 2014 | 22.67 | 22.84 | 22.34 | 22.36 | 1,156,380 | -0.27(-1.21%) |
Oct 21, 2014 | 22.12 | 22.67 | 22.01 | 22.63 | 1,010,276 | +0.58(+2.64%) |
Oct 20, 2014 | 21.51 | 22.08 | 21.39 | 22.05 | 1,033,656 | +0.32(+1.50%) |
Oct 17, 2014 | 22.09 | 22.09 | 21.60 | 21.73 | 1,064,984 | -0.19(-0.86%) |
Oct 16, 2014 | 21.51 | 22.17 | 21.30 | 21.92 | 1,062,120 | +0.21(+0.95%) |
Oct 15, 2014 | 21.40 | 21.92 | 21.03 | 21.71 | 1,100,549 | -0.05(-0.24%) |
Oct 14, 2014 | 21.09 | 22.22 | 20.71 | 21.76 | 2,619,351 | +0.68(+3.21%) |
Oct 13, 2014 | 21.28 | 21.63 | 21.15 | 21.09 | 1,170,279 | -0.17(-0.80%) |
Oct 10, 2014 | 21.29 | 21.52 | 21.09 | 21.26 | 650,065 | -0.19(-0.88%) |
Oct 09, 2014 | 21.72 | 21.92 | 21.39 | 21.44 | 584,068 | -0.36(-1.65%) |
Oct 08, 2014 | 21.04 | 21.86 | 21.04 | 21.80 | 881,056 | +0.78(+3.70%) |
Oct 07, 2014 | 21.21 | 21.42 | 21.03 | 21.03 | 782,341 | -0.33(-1.52%) |
Oct 06, 2014 | 21.78 | 21.86 | 21.30 | 21.35 | 721,832 | -0.51(-2.35%) |
Oct 03, 2014 | 21.93 | 22.00 | 21.75 | 21.86 | 417,662 | +0.15(+0.67%) |
Oct 02, 2014 | 21.05 | 21.74 | 21.00 | 21.72 | 616,754 | +0.66(+3.13%) |
Oct 01, 2014 | 21.37 | 21.44 | 21.02 | 21.06 | 1,421,187 | -0.38(-1.76%) |
Sep 30, 2014 | 21.71 | 21.76 | 21.38 | 21.44 | 749,588 | -0.27(-1.26%) |
Sep 29, 2014 | 21.73 | 21.76 | 21.42 | 21.71 | 554,591 | -0.20(-0.90%) |
Sep 26, 2014 | 21.73 | 22.00 | 21.72 | 21.91 | 381,764 | +0.21(+0.98%) |
Sep 25, 2014 | 21.71 | 21.95 | 21.39 | 21.69 | 864,558 | -0.01(-0.04%) |
Sep 24, 2014 | 21.68 | 21.77 | 21.37 | 21.70 | 642,846 | -0.07(-0.31%) |
Sep 23, 2014 | 22.06 | 22.21 | 21.75 | 21.77 | 502,668 | -0.38(-1.73%) |
Sep 22, 2014 | 22.41 | 22.48 | 22.00 | 22.15 | 752,060 | -0.32(-1.41%) |
Sep 19, 2014 | 22.91 | 22.98 | 22.30 | 22.47 | 1,529,692 | -0.45(-1.97%) |
Sep 18, 2014 | 22.80 | 22.95 | 22.70 | 22.92 | 411,254 | +0.17(+0.75%) |
Sep 17, 2014 | 22.77 | 22.84 | 22.54 | 22.75 | 918,461 | -0.04(-0.19%) |
Sep 16, 2014 | 22.88 | 23.02 | 22.71 | 22.79 | 1,148,165 | -0.17(-0.74%) |
Sep 15, 2014 | 23.17 | 23.26 | 22.80 | 22.96 | 617,476 | -0.26(-1.14%) |
Sep 12, 2014 | 23.30 | 23.33 | 23.02 | 23.23 | 745,054 | -0.03(-0.15%) |
Sep 11, 2014 | 22.94 | 23.35 | 22.86 | 23.26 | 475,109 | +0.22(+0.96%) |
Sep 10, 2014 | 22.84 | 23.06 | 22.70 | 23.04 | 476,546 | +0.20(+0.90%) |
Sep 09, 2014 | 23.10 | 23.10 | 22.77 | 22.84 | 489,425 | -0.23(-1.00%) |
Sep 08, 2014 | 23.01 | 23.12 | 22.78 | 23.07 | 702,418 | +0.10(+0.45%) |
Sep 05, 2014 | 22.90 | 23.00 | 22.69 | 22.96 | 477,694 | -0.04(-0.19%) |
Sep 04, 2014 | 22.75 | 23.44 | 22.75 | 23.01 | 759,346 | +0.41(+1.81%) |
Sep 03, 2014 | 23.20 | 23.22 | 22.51 | 22.60 | 539,433 | -0.48(-2.07%) |