Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.47 | 27.77 | 26.47 | 27.26 | 798,323 | +0.85(+3.23%) |
Nov 26, 2014 | 26.20 | 26.41 | 26.41 | 26.41 | 363,268 | +0.19(+0.72%) |
Nov 25, 2014 | 26.46 | 26.73 | 26.15 | 26.22 | 502,653 | -0.23(-0.88%) |
Nov 24, 2014 | 26.44 | 26.60 | 26.43 | 26.46 | 416,070 | +0.08(+0.31%) |
Nov 21, 2014 | 26.11 | 26.56 | 26.08 | 26.38 | 701,770 | +0.20(+0.75%) |
Nov 20, 2014 | 25.62 | 26.19 | 25.62 | 26.18 | 440,849 | +0.48(+1.85%) |
Nov 19, 2014 | 25.28 | 25.87 | 25.28 | 25.70 | 759,009 | +0.29(+1.13%) |
Nov 18, 2014 | 25.56 | 25.77 | 25.35 | 25.42 | 326,976 | -0.11(-0.42%) |
Nov 17, 2014 | 25.78 | 25.91 | 25.44 | 25.52 | 356,553 | -0.29(-1.11%) |
Nov 14, 2014 | 26.46 | 26.46 | 25.70 | 25.81 | 343,470 | -0.56(-2.11%) |
Nov 13, 2014 | 25.69 | 26.45 | 25.56 | 26.37 | 1,136,461 | +0.76(+2.98%) |
Nov 12, 2014 | 25.29 | 25.81 | 25.29 | 25.61 | 628,169 | +0.34(+1.35%) |
Nov 11, 2014 | 25.36 | 25.36 | 25.03 | 25.26 | 359,867 | -0.17(-0.67%) |
Nov 10, 2014 | 25.35 | 25.52 | 25.19 | 25.43 | 313,268 | +0.09(+0.35%) |
Nov 07, 2014 | 25.66 | 25.69 | 25.29 | 25.35 | 602,343 | -0.36(-1.40%) |
Nov 06, 2014 | 25.43 | 25.73 | 25.35 | 25.70 | 344,045 | +0.23(+0.92%) |
Nov 05, 2014 | 25.37 | 25.51 | 25.22 | 25.47 | 339,730 | +0.15(+0.60%) |
Nov 04, 2014 | 25.10 | 25.51 | 24.92 | 25.32 | 456,924 | +0.24(+0.97%) |
Nov 03, 2014 | 25.00 | 25.30 | 24.86 | 25.08 | 394,176 | +0.04(+0.18%) |
Oct 31, 2014 | 24.95 | 25.17 | 24.93 | 25.03 | 649,540 | +0.12(+0.47%) |
Oct 30, 2014 | 24.39 | 25.03 | 24.30 | 24.91 | 425,625 | +0.46(+1.87%) |
Oct 29, 2014 | 24.04 | 24.54 | 23.91 | 24.46 | 386,020 | +0.43(+1.79%) |
Oct 28, 2014 | 24.17 | 24.36 | 23.81 | 24.03 | 371,186 | -0.04(-0.19%) |
Oct 27, 2014 | 24.11 | 23.79 | 23.86 | 24.07 | 464,471 | +0.28(+1.17%) |
Oct 24, 2014 | 23.52 | 23.80 | 23.39 | 23.79 | 262,660 | +0.24(+1.03%) |
Oct 23, 2014 | 23.32 | 23.66 | 23.31 | 23.55 | 500,817 | +0.33(+1.43%) |
Oct 22, 2014 | 23.64 | 23.67 | 23.03 | 23.22 | 360,282 | -0.45(-1.89%) |
Oct 21, 2014 | 23.47 | 23.96 | 23.38 | 23.67 | 358,953 | +0.20(+0.84%) |
Oct 20, 2014 | 22.87 | 23.49 | 22.82 | 23.47 | 234,290 | +0.56(+2.43%) |
Oct 17, 2014 | 22.86 | 23.18 | 22.84 | 22.91 | 297,050 | +0.18(+0.79%) |
Oct 16, 2014 | 23.02 | 23.02 | 22.54 | 22.74 | 418,052 | -0.48(-2.05%) |
Oct 15, 2014 | 23.04 | 23.21 | 22.45 | 23.21 | 417,436 | +0.04(+0.15%) |
Oct 14, 2014 | 23.09 | 23.25 | 22.86 | 23.17 | 551,906 | +0.21(+0.90%) |
Oct 13, 2014 | 23.78 | 23.84 | 22.95 | 22.97 | 363,587 | -0.77(-3.25%) |
Oct 10, 2014 | 23.77 | 24.03 | 23.64 | 23.74 | 573,147 | -0.04(-0.15%) |
Oct 09, 2014 | 23.81 | 23.97 | 23.63 | 23.78 | 364,278 | -0.01(-0.04%) |
Oct 08, 2014 | 23.98 | 24.08 | 23.37 | 23.78 | 540,681 | -0.21(-0.86%) |
Oct 07, 2014 | 24.01 | 24.18 | 23.92 | 23.99 | 649,731 | -0.08(-0.34%) |
Oct 06, 2014 | 23.70 | 24.09 | 23.70 | 24.07 | 541,909 | +0.36(+1.51%) |
Oct 03, 2014 | 23.32 | 23.75 | 23.23 | 23.71 | 1,309,634 | +0.45(+1.93%) |
Oct 02, 2014 | 23.12 | 23.30 | 22.87 | 23.26 | 501,045 | -0.05(-0.23%) |
Oct 01, 2014 | 23.71 | 23.73 | 23.27 | 23.32 | 569,775 | -0.27(-1.14%) |
Sep 30, 2014 | 23.74 | 23.86 | 23.51 | 23.59 | 338,591 | -0.11(-0.45%) |
Sep 29, 2014 | 23.89 | 23.97 | 23.55 | 23.70 | 730,148 | -0.32(-1.34%) |
Sep 26, 2014 | 23.94 | 24.03 | 23.84 | 24.02 | 500,778 | +0.16(+0.68%) |
Sep 25, 2014 | 24.07 | 24.14 | 23.81 | 23.86 | 289,021 | -0.19(-0.78%) |
Sep 24, 2014 | 24.39 | 24.43 | 23.93 | 24.04 | 555,295 | -0.43(-1.76%) |
Sep 23, 2014 | 24.48 | 24.62 | 24.42 | 24.48 | 701,604 | -0.05(-0.22%) |
Sep 22, 2014 | 24.57 | 24.57 | 24.38 | 24.53 | 520,841 | -0.04(-0.18%) |
Sep 19, 2014 | 24.34 | 24.79 | 24.22 | 24.57 | 3,289,846 | +0.32(+1.33%) |
Sep 18, 2014 | 24.22 | 24.34 | 24.13 | 24.25 | 345,916 | +0.04(+0.19%) |
Sep 17, 2014 | 24.14 | 24.33 | 24.14 | 24.21 | 704,526 | +0.05(+0.22%) |
Sep 16, 2014 | 24.34 | 24.34 | 24.12 | 24.15 | 244,555 | -0.17(-0.70%) |
Sep 15, 2014 | 24.28 | 24.35 | 24.20 | 24.32 | 541,570 | -0.03(-0.11%) |
Sep 12, 2014 | 24.35 | 24.48 | 24.30 | 24.35 | 634,474 | +0.01(+0.04%) |
Sep 11, 2014 | 24.13 | 24.43 | 24.09 | 24.34 | 561,766 | +0.13(+0.56%) |
Sep 10, 2014 | 24.13 | 24.40 | 23.99 | 24.21 | 1,154,873 | +0.12(+0.48%) |
Sep 09, 2014 | 24.12 | 24.18 | 24.04 | 24.09 | 835,984 | -0.03(-0.11%) |
Sep 08, 2014 | 23.62 | 24.14 | 23.58 | 24.12 | 1,361,439 | +0.49(+2.09%) |
Sep 05, 2014 | 23.44 | 23.64 | 23.36 | 23.62 | 557,849 | +0.17(+0.73%) |
Sep 04, 2014 | 23.32 | 23.48 | 23.28 | 23.45 | 792,410 | +0.13(+0.58%) |
Sep 03, 2014 | 23.32 | 23.50 | 23.23 | 23.32 | 709,538 | +0.00(+0.00%) |