Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.91 | 23.13 | 21.91 | 22.99 | 132,593 | +1.00(+4.55%) |
Nov 26, 2014 | 22.07 | 21.99 | 21.99 | 21.99 | 181,800 | -0.14(-0.63%) |
Nov 25, 2014 | 22.79 | 22.91 | 21.99 | 22.13 | 219,351 | -0.57(-2.51%) |
Nov 24, 2014 | 22.82 | 22.93 | 22.52 | 22.70 | 184,721 | +0.01(+0.04%) |
Nov 21, 2014 | 22.27 | 23.14 | 22.12 | 22.69 | 339,674 | +0.67(+3.04%) |
Nov 20, 2014 | 21.32 | 22.05 | 21.32 | 22.02 | 146,798 | +0.56(+2.61%) |
Nov 19, 2014 | 21.52 | 21.69 | 21.16 | 21.46 | 202,165 | -0.06(-0.28%) |
Nov 18, 2014 | 21.56 | 22.00 | 21.48 | 21.52 | 215,880 | -0.14(-0.65%) |
Nov 17, 2014 | 22.07 | 22.17 | 21.65 | 21.66 | 198,171 | -0.42(-1.90%) |
Nov 14, 2014 | 22.59 | 22.68 | 22.03 | 22.08 | 282,342 | -0.56(-2.47%) |
Nov 13, 2014 | 23.24 | 23.38 | 22.39 | 22.64 | 224,941 | -0.50(-2.16%) |
Nov 12, 2014 | 22.47 | 23.52 | 22.47 | 23.14 | 424,314 | +0.66(+2.94%) |
Nov 11, 2014 | 22.90 | 23.00 | 22.42 | 22.48 | 152,133 | -0.35(-1.53%) |
Nov 10, 2014 | 22.61 | 23.03 | 22.27 | 22.83 | 453,578 | +0.27(+1.20%) |
Nov 07, 2014 | 22.54 | 22.77 | 22.25 | 22.56 | 356,430 | -0.06(-0.27%) |
Nov 06, 2014 | 22.73 | 22.82 | 22.24 | 22.62 | 452,491 | -0.17(-0.75%) |
Nov 05, 2014 | 22.93 | 22.93 | 22.50 | 22.79 | 321,816 | +0.04(+0.18%) |
Nov 04, 2014 | 22.53 | 23.08 | 22.40 | 22.75 | 308,417 | +0.07(+0.31%) |
Nov 03, 2014 | 22.73 | 23.13 | 22.48 | 22.68 | 258,271 | -0.12(-0.53%) |
Oct 31, 2014 | 23.14 | 23.15 | 22.77 | 22.80 | 290,475 | +0.01(+0.04%) |
Oct 30, 2014 | 22.23 | 22.99 | 22.18 | 22.79 | 227,546 | +0.46(+2.06%) |
Oct 29, 2014 | 22.76 | 22.84 | 22.01 | 22.33 | 462,058 | -0.48(-2.10%) |
Oct 28, 2014 | 22.44 | 23.11 | 22.02 | 22.81 | 495,142 | +0.36(+1.60%) |
Oct 27, 2014 | 20.95 | 22.48 | 21.12 | 22.45 | 518,000 | +1.33(+6.30%) |
Oct 24, 2014 | 21.27 | 21.40 | 20.99 | 21.12 | 126,097 | -0.16(-0.75%) |
Oct 23, 2014 | 21.56 | 22.07 | 21.26 | 21.28 | 206,315 | -0.11(-0.51%) |
Oct 22, 2014 | 21.28 | 21.95 | 21.27 | 21.39 | 247,243 | +0.07(+0.33%) |
Oct 21, 2014 | 21.23 | 21.43 | 20.95 | 21.32 | 153,165 | +0.24(+1.14%) |
Oct 20, 2014 | 20.32 | 21.09 | 20.20 | 21.08 | 407,316 | +0.73(+3.59%) |
Oct 17, 2014 | 21.03 | 21.25 | 20.05 | 20.35 | 564,677 | -0.58(-2.79%) |
Oct 16, 2014 | 20.49 | 21.01 | 20.08 | 20.93 | 511,793 | +0.18(+0.89%) |
Oct 15, 2014 | 20.11 | 21.00 | 19.62 | 20.75 | 494,268 | +0.43(+2.12%) |
Oct 14, 2014 | 20.10 | 20.47 | 19.91 | 20.32 | 476,714 | +0.31(+1.55%) |
Oct 13, 2014 | 19.95 | 20.34 | 19.63 | 20.01 | 392,057 | +0.04(+0.20%) |
Oct 10, 2014 | 20.05 | 20.21 | 19.86 | 19.97 | 353,101 | -0.14(-0.70%) |
Oct 09, 2014 | 20.42 | 20.67 | 20.09 | 20.11 | 455,791 | -0.48(-2.33%) |
Oct 08, 2014 | 21.05 | 21.05 | 19.95 | 20.59 | 711,589 | -0.49(-2.32%) |
Oct 07, 2014 | 22.22 | 22.24 | 21.04 | 21.08 | 473,483 | -1.13(-5.09%) |
Oct 06, 2014 | 21.54 | 22.71 | 21.37 | 22.21 | 701,020 | +0.72(+3.35%) |
Oct 03, 2014 | 21.71 | 21.95 | 21.34 | 21.49 | 324,331 | -0.11(-0.51%) |
Oct 02, 2014 | 21.33 | 21.63 | 20.90 | 21.60 | 262,246 | +0.33(+1.55%) |
Oct 01, 2014 | 20.70 | 21.83 | 20.59 | 21.27 | 471,124 | +0.59(+2.85%) |
Sep 30, 2014 | 21.70 | 22.01 | 20.67 | 20.68 | 517,314 | -1.03(-4.74%) |
Sep 29, 2014 | 21.41 | 22.07 | 21.14 | 21.71 | 573,520 | +0.03(+0.14%) |
Sep 26, 2014 | 22.84 | 22.95 | 21.65 | 21.68 | 740,899 | -1.03(-4.54%) |
Sep 25, 2014 | 22.80 | 22.98 | 22.56 | 22.71 | 214,498 | -0.19(-0.83%) |
Sep 24, 2014 | 22.92 | 23.03 | 22.64 | 22.90 | 242,134 | -0.08(-0.35%) |
Sep 23, 2014 | 23.07 | 23.35 | 22.81 | 22.98 | 326,918 | -0.25(-1.08%) |
Sep 22, 2014 | 24.01 | 24.16 | 23.21 | 23.23 | 494,972 | -0.93(-3.85%) |
Sep 19, 2014 | 23.95 | 24.31 | 23.83 | 24.16 | 1,051,486 | +0.22(+0.92%) |
Sep 18, 2014 | 23.73 | 24.02 | 23.52 | 23.94 | 449,194 | +0.27(+1.14%) |
Sep 17, 2014 | 23.72 | 24.05 | 23.54 | 23.67 | 683,758 | +0.40(+1.72%) |
Sep 16, 2014 | 23.23 | 23.52 | 23.22 | 23.27 | 314,800 | -0.10(-0.43%) |
Sep 15, 2014 | 23.81 | 23.88 | 23.21 | 23.37 | 373,257 | -0.43(-1.81%) |
Sep 12, 2014 | 23.16 | 23.99 | 23.04 | 23.80 | 600,818 | +0.55(+2.37%) |
Sep 11, 2014 | 23.22 | 23.58 | 22.82 | 23.25 | 857,204 | +0.51(+2.24%) |
Sep 10, 2014 | 23.62 | 24.66 | 21.23 | 22.74 | 2,519,340 | -0.34(-1.47%) |
Sep 09, 2014 | 23.30 | 23.44 | 22.68 | 23.08 | 1,399,911 | -0.39(-1.66%) |
Sep 08, 2014 | 21.53 | 23.70 | 21.34 | 23.47 | 1,887,747 | +1.86(+8.61%) |
Sep 05, 2014 | 20.69 | 21.70 | 20.44 | 21.61 | 616,354 | +0.83(+3.99%) |
Sep 04, 2014 | 20.66 | 21.03 | 20.66 | 20.78 | 396,469 | +0.22(+1.07%) |
Sep 03, 2014 | 20.89 | 20.91 | 20.49 | 20.56 | 351,926 | -0.28(-1.34%) |