Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.42 | 24.88 | 24.42 | 24.73 | 2,822,586 | +0.33(+1.37%) |
Nov 26, 2014 | 24.44 | 24.39 | 24.39 | 24.39 | 2,420,397 | +0.04(+0.16%) |
Nov 25, 2014 | 24.33 | 24.43 | 24.10 | 24.35 | 1,579,356 | +0.01(+0.05%) |
Nov 24, 2014 | 24.21 | 24.37 | 24.15 | 24.34 | 1,266,340 | +0.20(+0.82%) |
Nov 21, 2014 | 24.30 | 24.30 | 24.02 | 24.14 | 1,027,796 | -0.01(-0.03%) |
Nov 20, 2014 | 23.95 | 24.22 | 23.80 | 24.15 | 1,519,352 | +0.17(+0.72%) |
Nov 19, 2014 | 24.26 | 24.30 | 23.96 | 23.97 | 1,571,658 | -0.27(-1.11%) |
Nov 18, 2014 | 24.16 | 24.39 | 24.10 | 24.24 | 1,680,594 | +0.10(+0.43%) |
Nov 17, 2014 | 24.06 | 24.27 | 23.93 | 24.14 | 2,103,391 | +0.10(+0.40%) |
Nov 14, 2014 | 24.39 | 24.56 | 23.99 | 24.05 | 2,139,715 | -0.32(-1.32%) |
Nov 13, 2014 | 24.65 | 24.80 | 24.35 | 24.37 | 2,180,872 | -0.25(-1.02%) |
Nov 12, 2014 | 24.56 | 24.79 | 24.54 | 24.62 | 2,800,173 | +0.03(+0.13%) |
Nov 11, 2014 | 24.49 | 24.71 | 24.45 | 24.58 | 8,597,206 | -0.40(-1.59%) |
Nov 10, 2014 | 24.66 | 25.12 | 24.60 | 24.98 | 1,560,679 | +0.33(+1.35%) |
Nov 07, 2014 | 24.61 | 24.84 | 24.42 | 24.65 | 1,795,139 | +0.11(+0.44%) |
Nov 06, 2014 | 24.95 | 25.15 | 24.51 | 24.54 | 2,913,481 | -0.47(-1.87%) |
Nov 05, 2014 | 25.61 | 25.61 | 24.90 | 25.01 | 1,921,245 | -0.32(-1.27%) |
Nov 04, 2014 | 25.07 | 25.56 | 24.90 | 25.33 | 3,776,805 | +0.31(+1.23%) |
Nov 03, 2014 | 24.45 | 25.17 | 24.40 | 25.02 | 4,230,617 | +0.56(+2.28%) |
Oct 31, 2014 | 24.33 | 24.49 | 24.07 | 24.46 | 3,923,048 | +0.21(+0.85%) |
Oct 30, 2014 | 23.86 | 24.26 | 23.74 | 24.26 | 4,490,873 | +0.37(+1.53%) |
Oct 29, 2014 | 23.66 | 24.15 | 23.56 | 23.89 | 7,768,947 | +0.22(+0.95%) |
Oct 28, 2014 | 23.72 | 23.72 | 23.42 | 23.67 | 2,302,768 | -0.02(-0.08%) |
Oct 27, 2014 | 23.70 | 23.69 | 23.52 | 23.69 | 2,295,400 | -0.01(-0.03%) |
Oct 24, 2014 | 23.77 | 23.79 | 23.53 | 23.69 | 1,678,692 | -0.08(-0.32%) |
Oct 23, 2014 | 24.03 | 24.09 | 23.69 | 23.77 | 3,647,012 | -0.13(-0.56%) |
Oct 22, 2014 | 23.96 | 24.17 | 23.88 | 23.90 | 1,089,426 | -0.03(-0.11%) |
Oct 21, 2014 | 23.79 | 23.98 | 23.63 | 23.93 | 1,002,751 | +0.16(+0.69%) |
Oct 20, 2014 | 23.38 | 23.77 | 23.36 | 23.76 | 922,034 | +0.37(+1.60%) |
Oct 17, 2014 | 23.82 | 23.82 | 23.24 | 23.39 | 2,396,368 | -0.27(-1.15%) |
Oct 16, 2014 | 23.25 | 23.74 | 23.10 | 23.66 | 2,117,021 | +0.22(+0.95%) |
Oct 15, 2014 | 23.10 | 23.63 | 23.08 | 23.44 | 2,207,398 | +0.13(+0.54%) |
Oct 14, 2014 | 22.95 | 23.56 | 22.88 | 23.31 | 1,490,354 | +0.43(+1.86%) |
Oct 13, 2014 | 22.78 | 23.05 | 22.70 | 22.89 | 1,970,194 | +0.10(+0.45%) |
Oct 10, 2014 | 22.84 | 23.11 | 22.77 | 22.78 | 1,805,538 | -0.03(-0.14%) |
Oct 09, 2014 | 22.64 | 23.09 | 22.64 | 22.82 | 1,430,353 | +0.18(+0.81%) |
Oct 08, 2014 | 22.15 | 22.64 | 22.11 | 22.63 | 1,493,390 | +0.51(+2.29%) |
Oct 07, 2014 | 22.16 | 22.29 | 22.09 | 22.12 | 1,226,037 | -0.08(-0.34%) |
Oct 06, 2014 | 22.14 | 22.41 | 22.14 | 22.20 | 980,546 | +0.07(+0.32%) |
Oct 03, 2014 | 22.13 | 22.20 | 21.91 | 22.13 | 862,712 | +0.08(+0.37%) |
Oct 02, 2014 | 22.00 | 22.16 | 21.89 | 22.05 | 1,018,822 | +0.06(+0.29%) |
Oct 01, 2014 | 21.97 | 22.11 | 21.84 | 21.98 | 2,054,186 | +0.05(+0.23%) |
Sep 30, 2014 | 22.19 | 22.19 | 21.91 | 21.93 | 1,166,151 | -0.25(-1.14%) |
Sep 29, 2014 | 22.12 | 22.20 | 21.95 | 22.19 | 1,096,736 | -0.04(-0.20%) |
Sep 26, 2014 | 21.86 | 22.25 | 21.79 | 22.23 | 1,294,320 | +0.37(+1.68%) |
Sep 25, 2014 | 22.01 | 22.07 | 21.79 | 21.86 | 1,268,916 | -0.15(-0.66%) |
Sep 24, 2014 | 22.08 | 22.31 | 21.98 | 22.01 | 1,766,922 | -0.05(-0.23%) |
Sep 23, 2014 | 22.27 | 22.40 | 22.05 | 22.06 | 2,094,660 | -0.20(-0.91%) |
Sep 22, 2014 | 22.28 | 22.33 | 22.09 | 22.26 | 1,920,547 | -0.01(-0.03%) |
Sep 19, 2014 | 22.05 | 22.31 | 21.84 | 22.27 | 2,927,077 | +0.32(+1.47%) |
Sep 18, 2014 | 22.35 | 22.40 | 21.94 | 21.95 | 1,404,509 | -0.40(-1.79%) |
Sep 17, 2014 | 22.52 | 22.66 | 22.33 | 22.35 | 1,362,300 | -0.10(-0.45%) |
Sep 16, 2014 | 22.11 | 22.50 | 22.10 | 22.45 | 1,828,356 | +0.38(+1.73%) |
Sep 15, 2014 | 22.24 | 22.38 | 22.02 | 22.07 | 1,356,703 | -0.16(-0.71%) |
Sep 12, 2014 | 23.00 | 23.02 | 22.10 | 22.23 | 3,126,624 | -0.87(-3.76%) |
Sep 11, 2014 | 23.13 | 23.22 | 22.99 | 23.10 | 925,733 | -0.04(-0.19%) |
Sep 10, 2014 | 23.43 | 23.43 | 23.07 | 23.14 | 1,281,241 | -0.33(-1.41%) |
Sep 09, 2014 | 23.60 | 23.61 | 23.33 | 23.47 | 1,046,564 | -0.09(-0.38%) |
Sep 08, 2014 | 23.69 | 23.79 | 23.50 | 23.56 | 1,435,207 | -0.15(-0.64%) |
Sep 05, 2014 | 23.42 | 23.72 | 23.37 | 23.71 | 1,361,862 | +0.34(+1.44%) |
Sep 04, 2014 | 23.38 | 23.53 | 23.27 | 23.37 | 1,136,235 | -0.03(-0.14%) |
Sep 03, 2014 | 23.49 | 23.52 | 23.37 | 23.41 | 881,366 | -0.08(-0.32%) |