Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.80 | 24.16 | 23.78 | 23.90 | 270,736 | +0.11(+0.47%) |
Nov 26, 2014 | 23.71 | 23.79 | 23.79 | 23.79 | 431,388 | +0.16(+0.68%) |
Nov 25, 2014 | 23.52 | 23.64 | 23.34 | 23.63 | 517,970 | +0.18(+0.77%) |
Nov 24, 2014 | 23.54 | 23.58 | 23.34 | 23.45 | 372,726 | -0.07(-0.30%) |
Nov 21, 2014 | 23.71 | 23.71 | 23.38 | 23.52 | 447,580 | +0.08(+0.35%) |
Nov 20, 2014 | 23.34 | 23.49 | 23.25 | 23.44 | 326,866 | +0.01(+0.06%) |
Nov 19, 2014 | 23.69 | 23.69 | 23.35 | 23.42 | 330,161 | -0.31(-1.32%) |
Nov 18, 2014 | 23.49 | 23.80 | 23.49 | 23.74 | 478,688 | +0.29(+1.24%) |
Nov 17, 2014 | 23.03 | 23.49 | 23.03 | 23.44 | 526,749 | +0.23(+0.99%) |
Nov 14, 2014 | 23.49 | 23.54 | 23.19 | 23.21 | 471,778 | -0.31(-1.33%) |
Nov 13, 2014 | 23.80 | 23.92 | 23.50 | 23.53 | 397,217 | -0.32(-1.34%) |
Nov 12, 2014 | 24.13 | 24.13 | 23.62 | 23.85 | 494,205 | -0.39(-1.60%) |
Nov 11, 2014 | 24.40 | 24.44 | 24.10 | 24.23 | 417,094 | -0.19(-0.77%) |
Nov 10, 2014 | 24.28 | 24.47 | 24.16 | 24.42 | 543,857 | +0.08(+0.34%) |
Nov 07, 2014 | 24.01 | 24.39 | 24.01 | 24.34 | 449,655 | +0.26(+1.07%) |
Nov 06, 2014 | 24.80 | 24.80 | 23.89 | 24.08 | 911,701 | -0.70(-2.83%) |
Nov 05, 2014 | 24.66 | 24.83 | 24.52 | 24.78 | 512,167 | +0.25(+1.02%) |
Nov 04, 2014 | 24.69 | 24.96 | 24.47 | 24.53 | 451,097 | -0.19(-0.79%) |
Nov 03, 2014 | 24.60 | 24.80 | 24.57 | 24.73 | 667,287 | +0.13(+0.54%) |
Oct 31, 2014 | 24.95 | 24.95 | 24.54 | 24.60 | 664,524 | -0.15(-0.59%) |
Oct 30, 2014 | 24.23 | 24.82 | 24.23 | 24.74 | 495,632 | +0.51(+2.12%) |
Oct 29, 2014 | 24.39 | 24.48 | 24.01 | 24.23 | 448,365 | -0.15(-0.60%) |
Oct 28, 2014 | 24.04 | 24.38 | 23.98 | 24.37 | 453,135 | +0.39(+1.62%) |
Oct 27, 2014 | 23.94 | 23.94 | 23.81 | 23.98 | 447,522 | +0.04(+0.17%) |
Oct 24, 2014 | 23.93 | 24.03 | 23.83 | 23.94 | 366,572 | +0.09(+0.38%) |
Oct 23, 2014 | 23.83 | 24.01 | 23.61 | 23.85 | 449,379 | +0.19(+0.82%) |
Oct 22, 2014 | 23.57 | 23.86 | 23.53 | 23.66 | 493,611 | +0.12(+0.50%) |
Oct 21, 2014 | 23.35 | 23.60 | 23.35 | 23.54 | 514,960 | +0.19(+0.80%) |
Oct 20, 2014 | 22.90 | 23.35 | 22.84 | 23.35 | 721,199 | +0.17(+0.75%) |
Oct 17, 2014 | 23.36 | 23.36 | 22.93 | 23.18 | 980,598 | +0.06(+0.24%) |
Oct 16, 2014 | 23.06 | 23.28 | 22.82 | 23.12 | 849,711 | -0.14(-0.60%) |
Oct 15, 2014 | 23.27 | 23.58 | 22.88 | 23.26 | 1,683,507 | -0.35(-1.47%) |
Oct 14, 2014 | 22.40 | 24.18 | 22.29 | 23.61 | 1,795,295 | +1.34(+6.01%) |
Oct 13, 2014 | 22.24 | 22.48 | 22.15 | 22.27 | 737,959 | +0.12(+0.53%) |
Oct 10, 2014 | 21.95 | 22.38 | 21.95 | 22.15 | 769,632 | +0.22(+1.01%) |
Oct 09, 2014 | 22.34 | 22.42 | 21.90 | 21.93 | 714,721 | -0.41(-1.83%) |
Oct 08, 2014 | 21.81 | 22.35 | 21.76 | 22.34 | 853,827 | +0.60(+2.78%) |
Oct 07, 2014 | 21.47 | 21.95 | 21.41 | 21.74 | 1,155,853 | +0.25(+1.16%) |
Oct 06, 2014 | 21.40 | 21.56 | 21.36 | 21.49 | 539,461 | +0.06(+0.29%) |
Oct 03, 2014 | 21.47 | 21.53 | 21.29 | 21.42 | 673,450 | +0.07(+0.32%) |
Oct 02, 2014 | 21.28 | 21.51 | 21.22 | 21.36 | 571,473 | +0.05(+0.23%) |
Oct 01, 2014 | 21.25 | 21.46 | 21.20 | 21.31 | 605,040 | +0.12(+0.59%) |
Sep 30, 2014 | 21.21 | 21.51 | 21.13 | 21.18 | 796,011 | -0.10(-0.46%) |
Sep 29, 2014 | 21.21 | 21.40 | 21.18 | 21.28 | 372,857 | -0.04(-0.20%) |
Sep 26, 2014 | 21.27 | 21.40 | 21.13 | 21.32 | 313,018 | +0.03(+0.16%) |
Sep 25, 2014 | 21.49 | 21.53 | 21.18 | 21.29 | 638,006 | -0.20(-0.94%) |
Sep 24, 2014 | 21.57 | 21.62 | 21.38 | 21.49 | 496,397 | -0.10(-0.45%) |
Sep 23, 2014 | 21.77 | 21.85 | 21.58 | 21.58 | 432,413 | -0.22(-1.02%) |
Sep 22, 2014 | 21.84 | 21.94 | 21.71 | 21.81 | 401,114 | -0.06(-0.29%) |
Sep 19, 2014 | 21.85 | 22.06 | 21.80 | 21.87 | 1,053,170 | +0.01(+0.06%) |
Sep 18, 2014 | 21.97 | 22.04 | 21.76 | 21.85 | 824,872 | -0.11(-0.51%) |
Sep 17, 2014 | 22.13 | 22.20 | 21.92 | 21.97 | 592,978 | -0.10(-0.44%) |
Sep 16, 2014 | 21.92 | 22.19 | 21.86 | 22.06 | 451,732 | +0.14(+0.63%) |
Sep 15, 2014 | 22.09 | 22.24 | 21.88 | 21.92 | 442,835 | -0.12(-0.57%) |
Sep 12, 2014 | 22.51 | 22.54 | 22.03 | 22.05 | 445,197 | -0.58(-2.54%) |
Sep 11, 2014 | 22.36 | 22.69 | 22.28 | 22.62 | 388,383 | +0.22(+0.99%) |
Sep 10, 2014 | 22.42 | 22.47 | 22.26 | 22.40 | 342,242 | -0.01(-0.06%) |
Sep 09, 2014 | 22.62 | 22.64 | 22.37 | 22.42 | 330,419 | -0.27(-1.19%) |
Sep 08, 2014 | 22.81 | 22.81 | 22.60 | 22.69 | 366,360 | -0.10(-0.46%) |
Sep 05, 2014 | 22.42 | 22.81 | 22.42 | 22.79 | 370,571 | +0.35(+1.58%) |
Sep 04, 2014 | 22.47 | 22.55 | 22.35 | 22.44 | 273,139 | -0.01(-0.06%) |
Sep 03, 2014 | 22.42 | 22.56 | 22.37 | 22.45 | 530,485 | +0.15(+0.65%) |