Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.27 | 23.28 | 23.11 | 23.12 | 435,783 | -0.37(-1.59%) |
Nov 26, 2014 | 23.52 | 23.49 | 23.49 | 23.49 | 399,733 | -0.10(-0.44%) |
Nov 25, 2014 | 23.48 | 23.62 | 23.46 | 23.59 | 645,155 | +0.27(+1.15%) |
Nov 24, 2014 | 23.21 | 23.34 | 23.16 | 23.33 | 695,095 | +0.45(+1.97%) |
Nov 21, 2014 | 22.81 | 23.01 | 22.80 | 22.88 | 1,175,793 | +0.18(+0.80%) |
Nov 20, 2014 | 22.55 | 22.70 | 22.55 | 22.69 | 659,724 | -0.21(-0.91%) |
Nov 19, 2014 | 22.97 | 22.98 | 22.84 | 22.90 | 865,229 | +0.06(+0.27%) |
Nov 18, 2014 | 22.89 | 22.97 | 22.81 | 22.84 | 970,631 | +0.11(+0.50%) |
Nov 17, 2014 | 22.60 | 22.77 | 22.55 | 22.73 | 1,112,799 | -0.05(-0.23%) |
Nov 14, 2014 | 22.55 | 22.84 | 22.54 | 22.78 | 432,224 | +0.07(+0.31%) |
Nov 13, 2014 | 22.68 | 22.81 | 22.63 | 22.71 | 877,095 | +0.38(+1.71%) |
Nov 12, 2014 | 22.36 | 22.42 | 22.31 | 22.33 | 674,549 | -0.15(-0.66%) |
Nov 11, 2014 | 22.49 | 22.55 | 22.39 | 22.48 | 986,346 | -0.04(-0.19%) |
Nov 10, 2014 | 22.58 | 22.62 | 22.48 | 22.52 | 755,854 | +0.12(+0.54%) |
Nov 07, 2014 | 22.45 | 22.46 | 22.30 | 22.40 | 1,022,849 | +0.11(+0.51%) |
Nov 06, 2014 | 22.42 | 22.47 | 22.21 | 22.29 | 731,710 | -0.16(-0.73%) |
Nov 05, 2014 | 22.39 | 22.49 | 22.25 | 22.45 | 1,115,545 | +0.00(+0.00%) |
Nov 04, 2014 | 22.49 | 22.49 | 22.27 | 22.45 | 1,088,737 | -0.08(-0.35%) |
Nov 03, 2014 | 22.68 | 22.73 | 22.45 | 22.53 | 1,168,679 | -0.56(-2.44%) |
Oct 31, 2014 | 22.89 | 23.16 | 22.74 | 23.09 | 2,151,165 | +0.34(+1.49%) |
Oct 30, 2014 | 22.44 | 22.80 | 22.37 | 22.75 | 856,020 | +0.25(+1.12%) |
Oct 29, 2014 | 22.64 | 22.82 | 22.41 | 22.50 | 1,318,176 | -0.16(-0.69%) |
Oct 28, 2014 | 22.49 | 22.68 | 22.47 | 22.66 | 1,817,043 | +0.34(+1.51%) |
Oct 27, 2014 | 22.01 | 22.32 | 22.56 | 22.32 | 1,608,537 | -0.24(-1.08%) |
Oct 24, 2014 | 22.45 | 22.59 | 22.36 | 22.56 | 2,286,156 | +0.23(+1.05%) |
Oct 23, 2014 | 22.47 | 22.51 | 22.26 | 22.33 | 4,295,530 | -0.22(-0.96%) |
Oct 22, 2014 | 22.79 | 22.84 | 22.54 | 22.55 | 953,178 | -0.23(-0.99%) |
Oct 21, 2014 | 22.57 | 22.81 | 22.55 | 22.77 | 807,113 | +0.24(+1.08%) |
Oct 20, 2014 | 22.31 | 22.53 | 22.30 | 22.53 | 949,965 | +0.34(+1.52%) |
Oct 17, 2014 | 22.10 | 22.26 | 22.02 | 22.19 | 1,204,632 | +0.36(+1.67%) |
Oct 16, 2014 | 21.52 | 21.96 | 21.51 | 21.83 | 2,222,414 | -0.69(-3.08%) |
Oct 15, 2014 | 22.45 | 22.56 | 21.87 | 22.52 | 2,824,206 | -0.30(-1.33%) |
Oct 14, 2014 | 22.95 | 23.05 | 22.73 | 22.82 | 1,018,464 | +0.07(+0.30%) |
Oct 13, 2014 | 23.17 | 23.23 | 22.75 | 22.75 | 1,449,011 | +0.02(+0.08%) |
Oct 10, 2014 | 23.25 | 23.33 | 22.74 | 22.74 | 1,704,635 | -0.74(-3.14%) |
Oct 09, 2014 | 23.99 | 24.02 | 23.45 | 23.47 | 3,161,650 | -0.87(-3.56%) |
Oct 08, 2014 | 23.92 | 24.38 | 23.74 | 24.34 | 4,378,268 | +0.61(+2.56%) |
Oct 07, 2014 | 23.96 | 24.00 | 23.73 | 23.73 | 5,635,897 | -0.39(-1.62%) |
Oct 06, 2014 | 23.93 | 24.17 | 23.85 | 24.12 | 4,353,031 | +0.83(+3.57%) |
Oct 03, 2014 | 23.25 | 23.32 | 23.20 | 23.29 | 728,080 | -0.12(-0.52%) |
Oct 02, 2014 | 23.61 | 23.65 | 23.11 | 23.41 | 1,615,815 | -0.33(-1.39%) |
Oct 01, 2014 | 23.95 | 24.04 | 23.68 | 23.74 | 1,504,145 | -0.22(-0.90%) |
Sep 30, 2014 | 23.86 | 24.05 | 23.78 | 23.96 | 1,428,327 | +0.08(+0.33%) |
Sep 29, 2014 | 23.92 | 23.97 | 23.80 | 23.88 | 738,472 | -0.17(-0.72%) |
Sep 26, 2014 | 23.81 | 24.12 | 23.80 | 24.05 | 833,102 | +0.38(+1.61%) |
Sep 25, 2014 | 23.98 | 24.00 | 23.63 | 23.67 | 1,084,552 | -0.41(-1.69%) |
Sep 24, 2014 | 23.79 | 24.10 | 23.75 | 24.08 | 1,237,429 | +0.35(+1.46%) |
Sep 23, 2014 | 23.93 | 24.02 | 23.73 | 23.73 | 802,294 | -0.15(-0.62%) |
Sep 22, 2014 | 23.99 | 23.99 | 23.81 | 23.88 | 820,580 | -0.13(-0.54%) |
Sep 19, 2014 | 24.05 | 24.14 | 23.99 | 24.01 | 1,518,052 | -0.05(-0.22%) |
Sep 18, 2014 | 23.94 | 24.18 | 23.93 | 24.06 | 2,215,508 | +0.48(+2.02%) |
Sep 17, 2014 | 23.64 | 23.79 | 23.57 | 23.59 | 743,670 | -0.08(-0.33%) |
Sep 16, 2014 | 23.47 | 23.73 | 23.46 | 23.66 | 726,494 | +0.21(+0.89%) |
Sep 15, 2014 | 23.45 | 23.49 | 23.36 | 23.46 | 697,082 | -0.03(-0.11%) |
Sep 12, 2014 | 23.34 | 23.48 | 23.32 | 23.48 | 1,565,489 | -0.10(-0.44%) |
Sep 11, 2014 | 23.48 | 23.65 | 23.46 | 23.59 | 1,167,276 | -0.01(-0.04%) |
Sep 10, 2014 | 23.58 | 23.63 | 23.49 | 23.59 | 1,276,694 | -0.03(-0.15%) |
Sep 09, 2014 | 23.77 | 23.80 | 23.58 | 23.63 | 821,867 | -0.19(-0.80%) |
Sep 08, 2014 | 23.87 | 23.99 | 23.76 | 23.82 | 831,321 | -0.26(-1.08%) |
Sep 05, 2014 | 24.12 | 24.17 | 23.89 | 24.08 | 1,140,224 | -0.31(-1.28%) |
Sep 04, 2014 | 24.63 | 24.67 | 24.33 | 24.39 | 1,069,285 | -0.26(-1.06%) |
Sep 03, 2014 | 24.89 | 24.91 | 24.56 | 24.65 | 771,047 | +0.10(+0.39%) |