Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.50 | 23.60 | 23.31 | 23.47 | 580,253 | -0.08(-0.32%) |
Nov 26, 2014 | 23.67 | 23.55 | 23.55 | 23.55 | 431,978 | -0.14(-0.61%) |
Nov 25, 2014 | 23.45 | 23.71 | 23.38 | 23.69 | 972,268 | +0.25(+1.07%) |
Nov 24, 2014 | 23.35 | 23.45 | 23.28 | 23.44 | 358,180 | +0.15(+0.63%) |
Nov 21, 2014 | 23.30 | 23.45 | 23.19 | 23.30 | 423,601 | +0.31(+1.35%) |
Nov 20, 2014 | 22.72 | 23.02 | 22.69 | 22.99 | 512,024 | +0.05(+0.22%) |
Nov 19, 2014 | 23.13 | 23.13 | 22.79 | 22.94 | 388,917 | -0.24(-1.02%) |
Nov 18, 2014 | 23.23 | 23.44 | 23.14 | 23.17 | 666,243 | +0.02(+0.08%) |
Nov 17, 2014 | 23.01 | 23.29 | 22.94 | 23.16 | 673,596 | +0.14(+0.62%) |
Nov 14, 2014 | 23.05 | 23.19 | 22.90 | 23.01 | 666,744 | -0.09(-0.37%) |
Nov 13, 2014 | 23.36 | 23.36 | 22.99 | 23.10 | 553,498 | -0.19(-0.83%) |
Nov 12, 2014 | 23.25 | 23.43 | 23.21 | 23.29 | 503,899 | -0.10(-0.44%) |
Nov 11, 2014 | 23.33 | 23.45 | 23.23 | 23.39 | 590,295 | +0.07(+0.31%) |
Nov 10, 2014 | 23.18 | 23.35 | 23.10 | 23.32 | 454,778 | +0.16(+0.71%) |
Nov 07, 2014 | 23.15 | 23.24 | 22.98 | 23.16 | 696,983 | -0.00(-0.01%) |
Nov 06, 2014 | 22.93 | 23.24 | 22.93 | 23.16 | 574,111 | +0.18(+0.79%) |
Nov 05, 2014 | 23.13 | 23.17 | 22.83 | 22.98 | 661,063 | +0.07(+0.31%) |
Nov 04, 2014 | 22.90 | 23.02 | 22.78 | 22.91 | 872,964 | -0.13(-0.56%) |
Nov 03, 2014 | 23.01 | 23.31 | 22.81 | 23.04 | 1,630,063 | +0.03(+0.13%) |
Oct 31, 2014 | 22.90 | 23.01 | 22.63 | 23.01 | 1,466,174 | +0.44(+1.95%) |
Oct 30, 2014 | 22.55 | 22.74 | 22.43 | 22.57 | 954,539 | -0.00(-0.01%) |
Oct 29, 2014 | 22.98 | 22.99 | 22.53 | 22.57 | 1,480,259 | -0.40(-1.75%) |
Oct 28, 2014 | 22.40 | 23.01 | 22.23 | 22.97 | 969,354 | +0.79(+3.54%) |
Oct 27, 2014 | 22.20 | 22.26 | 22.26 | 22.19 | 1,092,850 | -0.07(-0.32%) |
Oct 24, 2014 | 22.31 | 22.31 | 22.14 | 22.26 | 653,007 | -0.10(-0.43%) |
Oct 23, 2014 | 21.77 | 22.51 | 21.69 | 22.35 | 1,192,704 | +0.83(+3.85%) |
Oct 22, 2014 | 22.03 | 22.08 | 21.51 | 21.52 | 979,376 | -0.52(-2.35%) |
Oct 21, 2014 | 21.61 | 22.05 | 21.61 | 22.04 | 537,045 | +0.56(+2.59%) |
Oct 20, 2014 | 21.16 | 21.50 | 21.16 | 21.48 | 863,895 | +0.23(+1.06%) |
Oct 17, 2014 | 21.46 | 21.49 | 21.11 | 21.26 | 1,005,530 | -0.00(-0.01%) |
Oct 16, 2014 | 20.37 | 21.31 | 20.25 | 21.26 | 2,191,386 | +0.56(+2.73%) |
Oct 15, 2014 | 20.36 | 20.81 | 20.16 | 20.70 | 1,883,271 | +0.26(+1.29%) |
Oct 14, 2014 | 20.03 | 20.56 | 19.93 | 20.44 | 1,766,494 | +0.63(+3.18%) |
Oct 13, 2014 | 20.18 | 20.21 | 19.77 | 19.80 | 1,856,549 | -0.06(-0.31%) |
Oct 10, 2014 | 19.95 | 19.99 | 19.65 | 19.87 | 1,473,397 | -0.12(-0.60%) |
Oct 09, 2014 | 20.60 | 20.65 | 19.96 | 19.99 | 1,539,182 | -0.72(-3.47%) |
Oct 08, 2014 | 20.46 | 20.78 | 20.30 | 20.70 | 1,512,529 | +0.25(+1.21%) |
Oct 07, 2014 | 20.83 | 20.86 | 20.45 | 20.46 | 811,263 | -0.53(-2.55%) |
Oct 06, 2014 | 21.06 | 21.12 | 20.82 | 20.99 | 499,466 | +0.04(+0.18%) |
Oct 03, 2014 | 20.98 | 21.09 | 20.89 | 20.95 | 906,480 | +0.10(+0.49%) |
Oct 02, 2014 | 20.84 | 21.02 | 20.61 | 20.85 | 1,354,812 | +0.04(+0.17%) |
Oct 01, 2014 | 21.31 | 21.35 | 20.79 | 20.81 | 1,912,195 | -0.49(-2.30%) |
Sep 30, 2014 | 21.39 | 21.48 | 21.23 | 21.31 | 1,162,984 | -0.08(-0.38%) |
Sep 29, 2014 | 21.14 | 21.39 | 21.07 | 21.39 | 806,807 | +0.12(+0.55%) |
Sep 26, 2014 | 21.27 | 21.33 | 21.20 | 21.27 | 1,129,003 | +0.01(+0.07%) |
Sep 25, 2014 | 21.50 | 21.55 | 21.10 | 21.26 | 1,076,824 | -0.38(-1.77%) |
Sep 24, 2014 | 21.55 | 21.71 | 21.47 | 21.64 | 892,501 | +0.04(+0.19%) |
Sep 23, 2014 | 21.51 | 21.71 | 21.47 | 21.60 | 854,170 | -0.05(-0.24%) |
Sep 22, 2014 | 21.86 | 21.88 | 21.54 | 21.65 | 731,776 | -0.22(-1.01%) |
Sep 19, 2014 | 21.99 | 22.16 | 21.73 | 21.87 | 1,315,378 | -0.10(-0.46%) |
Sep 18, 2014 | 22.08 | 22.08 | 21.76 | 21.97 | 1,147,521 | +0.04(+0.17%) |
Sep 17, 2014 | 21.99 | 22.12 | 21.88 | 21.94 | 826,273 | -0.07(-0.32%) |
Sep 16, 2014 | 22.15 | 22.15 | 21.85 | 22.01 | 1,020,475 | -0.15(-0.70%) |
Sep 15, 2014 | 22.29 | 22.29 | 22.10 | 22.16 | 379,490 | -0.15(-0.65%) |
Sep 12, 2014 | 22.42 | 22.50 | 22.29 | 22.31 | 559,781 | -0.18(-0.80%) |
Sep 11, 2014 | 22.18 | 22.53 | 22.18 | 22.49 | 313,040 | +0.14(+0.64%) |
Sep 10, 2014 | 22.23 | 22.40 | 22.11 | 22.34 | 399,388 | +0.09(+0.39%) |
Sep 09, 2014 | 22.46 | 22.52 | 22.21 | 22.26 | 497,603 | -0.27(-1.18%) |
Sep 08, 2014 | 22.46 | 22.62 | 22.40 | 22.52 | 501,401 | -0.01(-0.06%) |
Sep 05, 2014 | 22.54 | 22.61 | 22.40 | 22.54 | 411,343 | +0.03(+0.13%) |
Sep 04, 2014 | 22.63 | 22.67 | 22.44 | 22.51 | 475,680 | -0.15(-0.66%) |
Sep 03, 2014 | 22.69 | 22.81 | 22.62 | 22.66 | 717,022 | -0.02(-0.10%) |