Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.00 | 23.68 | 22.69 | 22.87 | 167,491 | -0.30(-1.29%) |
Nov 26, 2014 | 22.62 | 23.17 | 23.17 | 23.17 | 249,000 | +0.43(+1.89%) |
Nov 25, 2014 | 23.06 | 23.10 | 22.11 | 22.74 | 289,966 | -0.14(-0.61%) |
Nov 24, 2014 | 22.90 | 23.65 | 22.44 | 22.88 | 335,751 | -0.01(-0.04%) |
Nov 21, 2014 | 23.25 | 23.57 | 22.77 | 22.89 | 222,135 | +0.02(+0.09%) |
Nov 20, 2014 | 23.06 | 23.31 | 22.73 | 22.87 | 143,193 | -0.20(-0.87%) |
Nov 19, 2014 | 23.03 | 23.18 | 22.64 | 23.07 | 226,308 | -0.10(-0.43%) |
Nov 18, 2014 | 23.46 | 23.90 | 23.02 | 23.17 | 257,796 | -0.23(-0.98%) |
Nov 17, 2014 | 23.30 | 23.93 | 23.18 | 23.40 | 214,019 | +0.10(+0.43%) |
Nov 14, 2014 | 23.89 | 23.89 | 22.93 | 23.30 | 212,469 | -0.57(-2.39%) |
Nov 13, 2014 | 23.84 | 24.19 | 23.61 | 23.87 | 205,617 | -0.02(-0.08%) |
Nov 12, 2014 | 23.35 | 23.98 | 23.14 | 23.89 | 168,148 | +0.33(+1.40%) |
Nov 11, 2014 | 23.50 | 23.90 | 23.09 | 23.56 | 264,950 | -0.02(-0.08%) |
Nov 10, 2014 | 22.86 | 23.68 | 22.33 | 23.58 | 284,530 | +0.61(+2.66%) |
Nov 07, 2014 | 23.41 | 23.41 | 22.55 | 22.97 | 378,288 | -0.38(-1.63%) |
Nov 06, 2014 | 24.35 | 24.35 | 22.08 | 23.35 | 861,835 | -1.25(-5.08%) |
Nov 05, 2014 | 25.41 | 25.48 | 24.45 | 24.60 | 427,024 | -0.51(-2.03%) |
Nov 04, 2014 | 25.24 | 26.00 | 25.03 | 25.11 | 398,695 | -0.35(-1.37%) |
Nov 03, 2014 | 25.35 | 25.63 | 25.08 | 25.46 | 409,050 | +0.24(+0.95%) |
Oct 31, 2014 | 26.22 | 26.75 | 25.14 | 25.22 | 530,391 | -0.27(-1.06%) |
Oct 30, 2014 | 24.52 | 25.94 | 24.47 | 25.49 | 376,649 | +0.76(+3.07%) |
Oct 29, 2014 | 25.11 | 25.32 | 24.02 | 24.73 | 521,221 | -0.40(-1.59%) |
Oct 28, 2014 | 24.35 | 25.18 | 24.08 | 25.13 | 467,888 | +0.95(+3.93%) |
Oct 27, 2014 | 23.97 | 24.31 | 24.11 | 24.18 | 227,200 | +0.07(+0.29%) |
Oct 24, 2014 | 24.03 | 24.43 | 23.79 | 24.11 | 275,817 | +0.13(+0.54%) |
Oct 23, 2014 | 23.45 | 24.38 | 23.15 | 23.98 | 331,761 | +0.89(+3.85%) |
Oct 22, 2014 | 22.69 | 23.43 | 22.53 | 23.09 | 256,708 | +0.37(+1.63%) |
Oct 21, 2014 | 22.87 | 22.95 | 22.55 | 22.72 | 296,668 | -0.03(-0.13%) |
Oct 20, 2014 | 22.84 | 22.94 | 22.35 | 22.75 | 244,763 | +0.25(+1.11%) |
Oct 17, 2014 | 22.86 | 23.00 | 22.34 | 22.50 | 526,170 | +0.22(+0.99%) |
Oct 16, 2014 | 20.69 | 22.54 | 20.50 | 22.28 | 466,054 | +0.95(+4.45%) |
Oct 15, 2014 | 20.95 | 21.67 | 20.46 | 21.33 | 609,234 | -0.19(-0.88%) |
Oct 14, 2014 | 21.58 | 21.83 | 21.03 | 21.52 | 320,712 | +0.24(+1.13%) |
Oct 13, 2014 | 21.52 | 21.89 | 20.97 | 21.28 | 433,676 | -0.36(-1.66%) |
Oct 10, 2014 | 21.40 | 21.98 | 21.11 | 21.64 | 431,824 | +0.14(+0.65%) |
Oct 09, 2014 | 21.75 | 21.89 | 20.94 | 21.50 | 377,294 | -0.33(-1.51%) |
Oct 08, 2014 | 20.62 | 21.88 | 20.55 | 21.83 | 551,115 | +1.12(+5.41%) |
Oct 07, 2014 | 20.56 | 20.88 | 19.89 | 20.71 | 548,408 | -0.02(-0.10%) |
Oct 06, 2014 | 20.78 | 20.87 | 20.52 | 20.73 | 341,164 | -0.05(-0.24%) |
Oct 03, 2014 | 20.54 | 20.84 | 20.06 | 20.78 | 279,177 | +0.53(+2.62%) |
Oct 02, 2014 | 20.84 | 20.87 | 19.92 | 20.25 | 491,486 | -0.55(-2.64%) |
Oct 01, 2014 | 19.92 | 20.98 | 19.86 | 20.80 | 558,214 | +0.89(+4.47%) |
Sep 30, 2014 | 20.14 | 20.36 | 19.71 | 19.91 | 753,815 | -0.19(-0.95%) |
Sep 29, 2014 | 18.98 | 20.14 | 18.57 | 20.10 | 369,849 | +0.82(+4.25%) |
Sep 26, 2014 | 19.30 | 19.37 | 18.55 | 19.28 | 441,169 | -0.06(-0.31%) |
Sep 25, 2014 | 20.04 | 20.16 | 19.09 | 19.34 | 655,625 | -0.71(-3.54%) |
Sep 24, 2014 | 19.65 | 20.08 | 19.34 | 20.05 | 276,104 | +0.39(+1.98%) |
Sep 23, 2014 | 19.60 | 19.97 | 19.47 | 19.66 | 337,751 | -0.04(-0.20%) |
Sep 22, 2014 | 19.63 | 19.78 | 19.36 | 19.70 | 319,402 | -0.01(-0.05%) |
Sep 19, 2014 | 19.70 | 20.06 | 19.50 | 19.71 | 803,205 | +0.06(+0.31%) |
Sep 18, 2014 | 19.72 | 19.88 | 19.43 | 19.65 | 315,735 | +0.08(+0.41%) |
Sep 17, 2014 | 19.09 | 19.68 | 19.06 | 19.57 | 279,611 | +0.37(+1.93%) |
Sep 16, 2014 | 18.49 | 19.30 | 18.28 | 19.20 | 197,105 | +0.62(+3.34%) |
Sep 15, 2014 | 18.68 | 18.84 | 18.23 | 18.58 | 306,398 | -0.10(-0.54%) |
Sep 12, 2014 | 19.24 | 19.48 | 18.62 | 18.68 | 351,398 | -0.51(-2.66%) |
Sep 11, 2014 | 18.97 | 19.28 | 18.61 | 19.19 | 226,830 | +0.09(+0.47%) |
Sep 10, 2014 | 18.69 | 18.69 | 18.60 | 19.10 | 181,874 | +0.41(+2.19%) |
Sep 09, 2014 | 19.54 | 19.54 | 18.66 | 18.69 | 191,409 | -0.95(-4.84%) |
Sep 08, 2014 | 18.70 | 19.75 | 18.52 | 19.64 | 304,869 | +0.89(+4.75%) |
Sep 05, 2014 | 19.61 | 19.64 | 18.57 | 18.75 | 335,705 | -0.94(-4.77%) |
Sep 04, 2014 | 20.50 | 20.55 | 19.65 | 19.69 | 270,961 | -0.69(-3.39%) |
Sep 03, 2014 | 19.89 | 20.50 | 19.73 | 20.38 | 1,056,105 | +0.58(+2.93%) |