Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.77 | 22.81 | 21.98 | 22.23 | 6,766,829 | -2.24(-9.15%) |
Nov 26, 2014 | 24.62 | 24.46 | 24.46 | 24.46 | 5,503,527 | -0.33(-1.33%) |
Nov 25, 2014 | 25.27 | 25.35 | 24.66 | 24.79 | 5,258,453 | -0.34(-1.34%) |
Nov 24, 2014 | 25.22 | 25.35 | 24.81 | 25.13 | 5,883,721 | -0.26(-1.03%) |
Nov 21, 2014 | 25.10 | 25.57 | 25.03 | 25.39 | 6,104,542 | +0.70(+2.82%) |
Nov 20, 2014 | 23.97 | 24.77 | 23.94 | 24.70 | 4,404,096 | +0.70(+2.93%) |
Nov 19, 2014 | 24.26 | 24.38 | 23.70 | 23.99 | 6,960,853 | -0.42(-1.70%) |
Nov 18, 2014 | 24.40 | 24.55 | 24.17 | 24.41 | 6,137,900 | -0.04(-0.14%) |
Nov 17, 2014 | 24.33 | 24.67 | 24.29 | 24.44 | 6,685,607 | -0.22(-0.88%) |
Nov 14, 2014 | 24.34 | 24.70 | 24.13 | 24.66 | 4,638,244 | +0.42(+1.71%) |
Nov 13, 2014 | 24.65 | 24.77 | 24.01 | 24.24 | 6,885,882 | -0.51(-2.05%) |
Nov 12, 2014 | 24.26 | 24.93 | 24.22 | 24.75 | 6,315,543 | +0.35(+1.44%) |
Nov 11, 2014 | 24.22 | 24.51 | 23.99 | 24.40 | 4,796,873 | +0.19(+0.78%) |
Nov 10, 2014 | 24.66 | 24.74 | 24.07 | 24.21 | 5,533,207 | -0.11(-0.46%) |
Nov 07, 2014 | 23.81 | 24.51 | 23.81 | 24.32 | 5,214,886 | +0.67(+2.83%) |
Nov 06, 2014 | 23.63 | 23.86 | 23.28 | 23.65 | 8,248,510 | -0.16(-0.68%) |
Nov 05, 2014 | 23.17 | 24.07 | 23.03 | 23.82 | 9,492,530 | +0.85(+3.71%) |
Nov 04, 2014 | 23.46 | 23.53 | 22.83 | 22.96 | 8,457,427 | -0.95(-3.97%) |
Nov 03, 2014 | 25.06 | 25.07 | 23.84 | 23.91 | 8,283,161 | -1.09(-4.36%) |
Oct 31, 2014 | 24.55 | 25.02 | 24.21 | 25.00 | 5,756,836 | +0.49(+1.98%) |
Oct 30, 2014 | 24.33 | 24.77 | 24.25 | 24.52 | 7,408,701 | +0.10(+0.40%) |
Oct 29, 2014 | 24.81 | 25.12 | 24.17 | 24.42 | 7,048,926 | -0.12(-0.49%) |
Oct 28, 2014 | 24.01 | 24.60 | 23.80 | 24.54 | 5,031,401 | +0.65(+2.74%) |
Oct 27, 2014 | 24.06 | 24.35 | 24.35 | 23.89 | 5,023,821 | -0.46(-1.91%) |
Oct 24, 2014 | 24.32 | 24.42 | 23.96 | 24.35 | 4,102,086 | -0.04(-0.14%) |
Oct 23, 2014 | 24.04 | 24.51 | 23.95 | 24.39 | 5,678,516 | +0.67(+2.82%) |
Oct 22, 2014 | 24.32 | 24.38 | 23.64 | 23.72 | 6,239,121 | -0.64(-2.63%) |
Oct 21, 2014 | 24.21 | 24.36 | 23.93 | 24.36 | 6,248,969 | +0.60(+2.52%) |
Oct 20, 2014 | 23.65 | 23.79 | 23.16 | 23.76 | 6,557,442 | +0.23(+0.96%) |
Oct 17, 2014 | 23.63 | 23.94 | 23.34 | 23.53 | 10,539,327 | +0.33(+1.43%) |
Oct 16, 2014 | 22.21 | 23.46 | 22.04 | 23.20 | 12,168,878 | +0.50(+2.20%) |
Oct 15, 2014 | 22.16 | 22.75 | 21.86 | 22.70 | 12,164,072 | +0.23(+1.00%) |
Oct 14, 2014 | 22.73 | 22.92 | 22.28 | 22.48 | 13,348,420 | -0.24(-1.05%) |
Oct 13, 2014 | 23.00 | 23.46 | 22.70 | 22.72 | 6,443,453 | -0.30(-1.28%) |
Oct 10, 2014 | 23.41 | 23.59 | 22.89 | 23.01 | 9,488,077 | -0.60(-2.53%) |
Oct 09, 2014 | 24.10 | 24.11 | 23.36 | 23.61 | 10,165,309 | -0.65(-2.67%) |
Oct 08, 2014 | 24.17 | 24.36 | 23.49 | 24.26 | 10,024,293 | -0.02(-0.09%) |
Oct 07, 2014 | 24.86 | 24.95 | 24.26 | 24.28 | 6,284,629 | -0.72(-2.87%) |
Oct 06, 2014 | 25.02 | 25.24 | 24.82 | 25.00 | 4,558,796 | +0.08(+0.34%) |
Oct 03, 2014 | 25.27 | 25.41 | 24.82 | 24.91 | 6,014,531 | -0.32(-1.28%) |
Oct 02, 2014 | 25.08 | 25.40 | 24.57 | 25.24 | 7,896,093 | +0.03(+0.11%) |
Oct 01, 2014 | 25.67 | 26.01 | 25.15 | 25.21 | 9,285,121 | -0.23(-0.89%) |
Sep 30, 2014 | 25.31 | 26.24 | 25.17 | 25.43 | 9,260,556 | +0.02(+0.08%) |
Sep 29, 2014 | 25.48 | 25.59 | 25.20 | 25.41 | 6,734,788 | -0.26(-1.01%) |
Sep 26, 2014 | 25.50 | 25.99 | 25.42 | 25.67 | 4,506,119 | +0.13(+0.52%) |
Sep 25, 2014 | 25.84 | 25.86 | 25.53 | 25.54 | 6,040,860 | -0.46(-1.79%) |
Sep 24, 2014 | 26.12 | 26.26 | 25.69 | 26.00 | 6,536,162 | -0.21(-0.81%) |
Sep 23, 2014 | 26.36 | 26.57 | 26.14 | 26.21 | 4,667,258 | -0.17(-0.64%) |
Sep 22, 2014 | 26.86 | 26.86 | 26.35 | 26.38 | 4,649,035 | -0.67(-2.47%) |
Sep 19, 2014 | 27.64 | 27.69 | 26.97 | 27.05 | 4,634,032 | -0.61(-2.19%) |
Sep 18, 2014 | 27.57 | 27.84 | 27.44 | 27.66 | 4,343,603 | +0.14(+0.51%) |
Sep 17, 2014 | 27.93 | 27.95 | 27.49 | 27.52 | 2,938,322 | -0.35(-1.26%) |
Sep 16, 2014 | 27.51 | 28.06 | 27.45 | 27.87 | 3,873,609 | +0.48(+1.75%) |
Sep 15, 2014 | 27.24 | 27.52 | 27.02 | 27.39 | 3,732,177 | +0.15(+0.57%) |
Sep 12, 2014 | 27.46 | 27.59 | 27.15 | 27.24 | 4,208,314 | -0.34(-1.22%) |
Sep 11, 2014 | 27.50 | 27.76 | 27.37 | 27.57 | 4,545,359 | -0.20(-0.73%) |
Sep 10, 2014 | 27.83 | 27.84 | 27.47 | 27.78 | 4,664,781 | -0.20(-0.73%) |
Sep 09, 2014 | 27.80 | 27.99 | 27.62 | 27.98 | 4,207,236 | +0.05(+0.18%) |
Sep 08, 2014 | 28.23 | 28.28 | 27.78 | 27.93 | 3,493,162 | -0.59(-2.07%) |
Sep 05, 2014 | 28.49 | 28.67 | 28.34 | 28.52 | 2,948,943 | +0.01(+0.05%) |
Sep 04, 2014 | 28.51 | 28.94 | 28.42 | 28.51 | 6,225,374 | +0.00(+0.00%) |
Sep 03, 2014 | 28.32 | 28.54 | 28.21 | 28.51 | 3,189,544 | +0.40(+1.43%) |