Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.08 | 24.32 | 24.06 | 24.22 | 624,117 | +0.37(+1.55%) |
Nov 26, 2014 | 23.88 | 23.85 | 23.85 | 23.85 | 568,396 | +0.06(+0.27%) |
Nov 25, 2014 | 23.74 | 23.90 | 23.68 | 23.78 | 692,699 | +0.02(+0.07%) |
Nov 24, 2014 | 23.82 | 23.87 | 23.65 | 23.77 | 932,533 | +0.41(+1.76%) |
Nov 21, 2014 | 23.51 | 23.53 | 23.31 | 23.36 | 807,039 | +0.30(+1.29%) |
Nov 20, 2014 | 22.94 | 23.07 | 22.89 | 23.06 | 812,772 | -0.24(-1.04%) |
Nov 19, 2014 | 23.39 | 23.42 | 23.21 | 23.30 | 547,935 | +0.12(+0.52%) |
Nov 18, 2014 | 23.16 | 23.23 | 23.10 | 23.18 | 649,225 | +0.38(+1.66%) |
Nov 17, 2014 | 22.78 | 22.89 | 22.74 | 22.80 | 496,183 | +0.05(+0.21%) |
Nov 14, 2014 | 22.58 | 22.81 | 22.57 | 22.75 | 509,471 | -0.08(-0.35%) |
Nov 13, 2014 | 22.80 | 22.95 | 22.74 | 22.83 | 1,226,176 | +0.20(+0.89%) |
Nov 12, 2014 | 22.32 | 22.79 | 22.29 | 22.63 | 1,803,203 | +0.10(+0.43%) |
Nov 11, 2014 | 22.54 | 22.57 | 22.49 | 22.53 | 765,718 | +0.07(+0.32%) |
Nov 10, 2014 | 22.57 | 22.57 | 22.45 | 22.46 | 619,440 | +0.21(+0.94%) |
Nov 07, 2014 | 22.22 | 22.29 | 22.07 | 22.25 | 602,486 | -0.31(-1.39%) |
Nov 06, 2014 | 22.64 | 22.81 | 22.54 | 22.57 | 682,300 | +0.27(+1.23%) |
Nov 05, 2014 | 22.45 | 22.45 | 22.26 | 22.29 | 774,401 | -0.06(-0.29%) |
Nov 04, 2014 | 22.43 | 22.45 | 22.28 | 22.36 | 518,350 | -0.04(-0.18%) |
Nov 03, 2014 | 22.49 | 22.53 | 22.36 | 22.40 | 417,068 | -0.12(-0.54%) |
Oct 31, 2014 | 22.50 | 22.55 | 22.38 | 22.52 | 794,082 | +0.37(+1.67%) |
Oct 30, 2014 | 21.87 | 22.20 | 21.87 | 22.15 | 548,422 | +0.04(+0.18%) |
Oct 29, 2014 | 22.26 | 22.39 | 22.03 | 22.11 | 650,843 | -0.10(-0.47%) |
Oct 28, 2014 | 22.14 | 22.21 | 22.03 | 22.21 | 703,254 | +0.39(+1.77%) |
Oct 27, 2014 | 21.59 | 21.76 | 21.76 | 21.83 | 683,714 | +0.06(+0.30%) |
Oct 24, 2014 | 21.75 | 21.81 | 21.64 | 21.76 | 1,173,694 | +0.23(+1.09%) |
Oct 23, 2014 | 21.48 | 21.62 | 21.41 | 21.53 | 1,128,951 | +0.28(+1.33%) |
Oct 22, 2014 | 21.40 | 21.55 | 21.23 | 21.24 | 2,125,954 | -0.85(-3.87%) |
Oct 21, 2014 | 21.81 | 22.12 | 21.81 | 22.10 | 1,719,389 | +0.03(+0.15%) |
Oct 20, 2014 | 21.80 | 22.07 | 21.76 | 22.07 | 1,131,072 | -0.56(-2.46%) |
Oct 17, 2014 | 22.66 | 22.89 | 22.49 | 22.62 | 845,171 | +0.35(+1.59%) |
Oct 16, 2014 | 21.88 | 22.49 | 21.85 | 22.27 | 1,285,034 | -0.51(-2.23%) |
Oct 15, 2014 | 22.77 | 22.82 | 22.37 | 22.78 | 1,395,700 | -0.19(-0.84%) |
Oct 14, 2014 | 23.07 | 23.11 | 22.91 | 22.97 | 1,229,752 | -0.12(-0.52%) |
Oct 13, 2014 | 23.37 | 23.44 | 23.09 | 23.09 | 716,366 | -0.35(-1.48%) |
Oct 10, 2014 | 23.65 | 23.74 | 23.42 | 23.44 | 967,133 | -0.39(-1.66%) |
Oct 09, 2014 | 24.31 | 24.41 | 23.83 | 23.83 | 1,010,820 | -0.84(-3.40%) |
Oct 08, 2014 | 24.36 | 24.69 | 24.20 | 24.67 | 700,937 | +0.38(+1.56%) |
Oct 07, 2014 | 24.51 | 24.57 | 24.29 | 24.29 | 499,931 | -0.65(-2.62%) |
Oct 06, 2014 | 24.85 | 24.98 | 24.79 | 24.94 | 485,234 | +0.31(+1.24%) |
Oct 03, 2014 | 24.69 | 24.76 | 24.55 | 24.64 | 581,890 | -0.01(-0.03%) |
Oct 02, 2014 | 24.88 | 24.89 | 24.51 | 24.65 | 1,209,406 | -0.35(-1.42%) |
Oct 01, 2014 | 25.40 | 25.40 | 24.91 | 25.00 | 751,911 | -0.56(-2.18%) |
Sep 30, 2014 | 25.58 | 25.75 | 25.47 | 25.56 | 702,829 | +0.16(+0.63%) |
Sep 29, 2014 | 25.41 | 25.55 | 25.36 | 25.40 | 804,056 | -0.39(-1.53%) |
Sep 26, 2014 | 25.80 | 25.85 | 25.67 | 25.79 | 1,156,904 | +0.39(+1.52%) |
Sep 25, 2014 | 25.61 | 25.61 | 25.33 | 25.40 | 1,892,860 | -0.45(-1.75%) |
Sep 24, 2014 | 25.77 | 25.90 | 25.64 | 25.85 | 3,338,241 | +0.66(+2.62%) |
Sep 23, 2014 | 24.83 | 25.27 | 24.82 | 25.19 | 1,158,386 | +0.90(+3.72%) |
Sep 22, 2014 | 24.41 | 24.44 | 24.23 | 24.29 | 646,077 | -0.32(-1.31%) |
Sep 19, 2014 | 24.57 | 24.65 | 24.47 | 24.61 | 1,120,436 | +0.10(+0.39%) |
Sep 18, 2014 | 24.62 | 24.68 | 24.47 | 24.52 | 966,726 | -0.02(-0.10%) |
Sep 17, 2014 | 24.75 | 24.82 | 24.48 | 24.54 | 1,009,418 | -0.02(-0.07%) |
Sep 16, 2014 | 24.40 | 24.65 | 24.37 | 24.56 | 935,221 | +0.15(+0.63%) |
Sep 15, 2014 | 24.61 | 24.63 | 24.40 | 24.40 | 932,757 | +0.09(+0.36%) |
Sep 12, 2014 | 24.25 | 24.39 | 24.16 | 24.32 | 737,660 | -0.05(-0.20%) |
Sep 11, 2014 | 24.29 | 24.41 | 24.25 | 24.36 | 440,339 | -0.32(-1.31%) |
Sep 10, 2014 | 24.61 | 24.71 | 24.56 | 24.69 | 666,178 | +0.13(+0.53%) |
Sep 09, 2014 | 24.56 | 24.66 | 24.48 | 24.56 | 464,352 | -0.02(-0.07%) |
Sep 08, 2014 | 24.73 | 24.80 | 24.56 | 24.57 | 610,209 | -0.16(-0.65%) |
Sep 05, 2014 | 24.81 | 24.83 | 24.57 | 24.73 | 919,169 | +0.02(+0.10%) |
Sep 04, 2014 | 24.60 | 24.80 | 24.72 | 24.71 | 629,025 | -0.01(-0.03%) |
Sep 03, 2014 | 24.52 | 24.82 | 24.69 | 24.72 | 320,025 | +0.20(+0.82%) |