Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.29 | 24.39 | 24.14 | 24.20 | 2,509,999 | -0.52(-2.10%) |
Nov 26, 2014 | 24.75 | 24.71 | 24.71 | 24.71 | 1,481,471 | -0.65(-2.58%) |
Nov 25, 2014 | 25.26 | 25.46 | 25.26 | 25.37 | 1,063,012 | +0.09(+0.35%) |
Nov 24, 2014 | 25.40 | 25.41 | 25.26 | 25.28 | 971,819 | -0.05(-0.19%) |
Nov 21, 2014 | 25.10 | 25.42 | 25.10 | 25.33 | 1,392,613 | +0.46(+1.86%) |
Nov 20, 2014 | 24.79 | 24.90 | 24.71 | 24.87 | 3,585,458 | +0.02(+0.10%) |
Nov 19, 2014 | 24.75 | 24.95 | 24.70 | 24.84 | 2,170,788 | -0.41(-1.64%) |
Nov 18, 2014 | 25.18 | 25.29 | 25.12 | 25.26 | 530,617 | +0.11(+0.44%) |
Nov 17, 2014 | 25.16 | 25.22 | 25.07 | 25.14 | 1,411,401 | -0.38(-1.50%) |
Nov 14, 2014 | 25.47 | 25.55 | 25.38 | 25.53 | 634,865 | +0.37(+1.46%) |
Nov 13, 2014 | 24.84 | 25.18 | 24.84 | 25.16 | 1,369,097 | +0.27(+1.09%) |
Nov 12, 2014 | 24.83 | 24.96 | 24.76 | 24.89 | 863,331 | +0.14(+0.58%) |
Nov 11, 2014 | 24.61 | 24.83 | 24.56 | 24.75 | 3,140,162 | -0.43(-1.71%) |
Nov 10, 2014 | 25.24 | 25.27 | 25.00 | 25.18 | 951,982 | -0.06(-0.22%) |
Nov 07, 2014 | 25.14 | 25.24 | 25.10 | 25.23 | 1,350,656 | -0.03(-0.13%) |
Nov 06, 2014 | 25.23 | 25.30 | 25.09 | 25.26 | 588,966 | -0.02(-0.09%) |
Nov 05, 2014 | 25.34 | 25.38 | 25.23 | 25.29 | 793,752 | +0.53(+2.16%) |
Nov 04, 2014 | 24.87 | 24.87 | 24.57 | 24.75 | 1,317,260 | -1.10(-4.26%) |
Nov 03, 2014 | 25.62 | 25.88 | 25.54 | 25.85 | 1,379,300 | +0.22(+0.87%) |
Oct 31, 2014 | 25.44 | 25.69 | 25.39 | 25.63 | 1,345,587 | +1.17(+4.80%) |
Oct 30, 2014 | 24.29 | 24.59 | 24.20 | 24.46 | 1,316,823 | -0.03(-0.13%) |
Oct 29, 2014 | 24.37 | 24.50 | 24.33 | 24.49 | 1,900,249 | +0.56(+2.33%) |
Oct 28, 2014 | 24.28 | 24.30 | 23.38 | 23.93 | 3,874,144 | -0.66(-2.69%) |
Oct 27, 2014 | 24.58 | 24.67 | 24.79 | 24.59 | 1,117,390 | -0.20(-0.80%) |
Oct 24, 2014 | 24.73 | 24.84 | 24.56 | 24.79 | 1,285,681 | -0.44(-1.74%) |
Oct 23, 2014 | 25.22 | 25.42 | 25.10 | 25.23 | 596,183 | +0.00(+0.00%) |
Oct 22, 2014 | 25.37 | 25.52 | 25.23 | 25.23 | 715,380 | +0.06(+0.22%) |
Oct 21, 2014 | 25.06 | 25.22 | 24.99 | 25.18 | 818,574 | -0.05(-0.19%) |
Oct 20, 2014 | 25.06 | 25.26 | 24.97 | 25.22 | 804,197 | +0.38(+1.54%) |
Oct 17, 2014 | 24.83 | 24.96 | 24.72 | 24.84 | 1,097,356 | +0.18(+0.71%) |
Oct 16, 2014 | 24.45 | 24.81 | 24.28 | 24.67 | 1,518,675 | -0.27(-1.09%) |
Oct 15, 2014 | 25.05 | 25.07 | 24.37 | 24.94 | 3,601,204 | -0.24(-0.95%) |
Oct 14, 2014 | 25.35 | 25.43 | 25.10 | 25.18 | 2,697,223 | +0.13(+0.51%) |
Oct 13, 2014 | 25.43 | 25.52 | 25.02 | 25.05 | 1,059,657 | -0.25(-0.98%) |
Oct 10, 2014 | 25.75 | 25.75 | 25.27 | 25.30 | 926,297 | -0.36(-1.40%) |
Oct 09, 2014 | 26.02 | 26.02 | 25.60 | 25.66 | 1,732,583 | -0.57(-2.16%) |
Oct 08, 2014 | 25.93 | 26.25 | 25.67 | 26.22 | 3,558,300 | +0.22(+0.83%) |
Oct 07, 2014 | 26.30 | 26.30 | 25.98 | 26.01 | 3,062,432 | -0.10(-0.40%) |
Oct 06, 2014 | 26.20 | 26.32 | 26.07 | 26.11 | 1,616,905 | +0.19(+0.74%) |
Oct 03, 2014 | 25.93 | 26.05 | 25.81 | 25.92 | 4,688,391 | +0.38(+1.50%) |
Oct 02, 2014 | 26.56 | 26.56 | 24.95 | 25.54 | 8,613,920 | -1.43(-5.30%) |
Oct 01, 2014 | 27.24 | 27.26 | 26.89 | 26.96 | 869,960 | -0.39(-1.43%) |
Sep 30, 2014 | 27.43 | 27.51 | 27.33 | 27.36 | 988,502 | +0.19(+0.70%) |
Sep 29, 2014 | 27.32 | 27.33 | 27.16 | 27.16 | 1,030,301 | -0.30(-1.10%) |
Sep 26, 2014 | 27.39 | 27.50 | 27.34 | 27.47 | 842,507 | +0.05(+0.17%) |
Sep 25, 2014 | 27.65 | 27.71 | 27.38 | 27.42 | 792,003 | -0.19(-0.69%) |
Sep 24, 2014 | 27.50 | 27.67 | 27.50 | 27.61 | 909,020 | +0.35(+1.28%) |
Sep 23, 2014 | 27.52 | 27.68 | 27.22 | 27.26 | 670,263 | -0.21(-0.78%) |
Sep 22, 2014 | 27.52 | 27.65 | 27.45 | 27.48 | 641,088 | +0.10(+0.38%) |
Sep 19, 2014 | 27.44 | 27.48 | 27.31 | 27.37 | 385,379 | -0.06(-0.20%) |
Sep 18, 2014 | 27.14 | 27.44 | 27.14 | 27.43 | 485,935 | +0.48(+1.77%) |
Sep 17, 2014 | 27.05 | 27.12 | 26.90 | 26.95 | 551,141 | -0.16(-0.59%) |
Sep 16, 2014 | 27.06 | 27.21 | 27.05 | 27.11 | 1,550,465 | -0.29(-1.07%) |
Sep 15, 2014 | 27.36 | 27.44 | 27.28 | 27.40 | 1,236,279 | +0.00(+0.00%) |
Sep 12, 2014 | 27.33 | 27.43 | 27.32 | 27.40 | 840,383 | +0.08(+0.29%) |
Sep 11, 2014 | 27.13 | 27.34 | 27.13 | 27.32 | 505,250 | +0.14(+0.50%) |
Sep 10, 2014 | 27.13 | 27.20 | 27.05 | 27.19 | 677,623 | +0.43(+1.60%) |
Sep 09, 2014 | 26.90 | 26.90 | 26.75 | 26.76 | 539,050 | -0.13(-0.47%) |
Sep 08, 2014 | 26.86 | 26.91 | 26.79 | 26.89 | 824,589 | +0.00(+0.00%) |
Sep 05, 2014 | 26.89 | 26.91 | 26.81 | 26.89 | 1,197,309 | -0.03(-0.12%) |
Sep 04, 2014 | 27.00 | 27.06 | 26.91 | 26.92 | 1,134,584 | -0.06(-0.21%) |
Sep 03, 2014 | 26.89 | 27.04 | 26.89 | 26.98 | 1,170,087 | +0.15(+0.56%) |