Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.05 | 25.05 | 24.95 | 24.95 | 6,402 | -0.15(-0.59%) |
Nov 26, 2014 | 25.10 | 25.10 | 25.10 | 25.10 | 25,846 | +0.02(+0.10%) |
Nov 25, 2014 | 25.15 | 25.15 | 25.00 | 25.07 | 66,341 | -0.02(-0.10%) |
Nov 24, 2014 | 25.13 | 25.13 | 25.03 | 25.09 | 90,301 | +0.05(+0.20%) |
Nov 21, 2014 | 25.11 | 25.15 | 25.00 | 25.05 | 33,282 | +0.16(+0.63%) |
Nov 20, 2014 | 24.80 | 24.91 | 24.78 | 24.89 | 72,968 | +0.03(+0.13%) |
Nov 19, 2014 | 24.85 | 24.87 | 24.75 | 24.86 | 56,469 | +0.01(+0.04%) |
Nov 18, 2014 | 24.78 | 24.91 | 24.78 | 24.85 | 35,554 | +0.11(+0.43%) |
Nov 17, 2014 | 24.67 | 24.78 | 24.64 | 24.74 | 31,174 | +0.07(+0.27%) |
Nov 14, 2014 | 24.71 | 24.76 | 24.66 | 24.67 | 315,996 | +0.03(+0.13%) |
Nov 13, 2014 | 24.72 | 24.74 | 24.59 | 24.64 | 33,318 | -0.05(-0.21%) |
Nov 12, 2014 | 24.60 | 24.71 | 24.60 | 24.69 | 54,524 | +0.03(+0.11%) |
Nov 11, 2014 | 24.73 | 24.73 | 24.65 | 24.67 | 32,534 | +0.00(+0.00%) |
Nov 10, 2014 | 24.67 | 24.71 | 24.63 | 24.67 | 27,770 | +0.05(+0.22%) |
Nov 07, 2014 | 24.62 | 24.68 | 24.55 | 24.61 | 73,870 | +0.04(+0.18%) |
Nov 06, 2014 | 24.52 | 24.58 | 24.41 | 24.57 | 44,061 | +0.08(+0.34%) |
Nov 05, 2014 | 24.50 | 24.51 | 24.38 | 24.48 | 21,553 | +0.16(+0.65%) |
Nov 04, 2014 | 24.37 | 24.37 | 24.24 | 24.32 | 79,238 | -0.07(-0.27%) |
Nov 03, 2014 | 24.47 | 24.52 | 24.37 | 24.39 | 167,730 | +0.02(+0.06%) |
Oct 31, 2014 | 24.47 | 24.47 | 24.30 | 24.38 | 86,637 | +0.22(+0.93%) |
Oct 30, 2014 | 23.97 | 24.26 | 23.90 | 24.15 | 130,598 | +0.14(+0.59%) |
Oct 29, 2014 | 24.09 | 24.14 | 23.87 | 24.01 | 39,858 | +0.02(+0.07%) |
Oct 28, 2014 | 23.88 | 24.03 | 23.83 | 24.00 | 159,001 | +0.22(+0.91%) |
Oct 27, 2014 | 23.74 | 23.82 | 23.71 | 23.78 | 82,361 | -0.04(-0.17%) |
Oct 24, 2014 | 23.72 | 23.82 | 23.59 | 23.82 | 350,512 | +0.13(+0.56%) |
Oct 23, 2014 | 23.66 | 23.77 | 23.58 | 23.69 | 119,306 | +0.27(+1.14%) |
Oct 22, 2014 | 23.66 | 23.71 | 23.42 | 23.42 | 99,059 | -0.15(-0.64%) |
Oct 21, 2014 | 23.31 | 23.60 | 23.30 | 23.57 | 64,404 | +0.46(+2.00%) |
Oct 20, 2014 | 22.91 | 23.14 | 22.91 | 23.11 | 41,252 | +0.12(+0.52%) |
Oct 17, 2014 | 22.92 | 23.08 | 22.83 | 22.99 | 82,842 | +0.32(+1.41%) |
Oct 16, 2014 | 22.35 | 22.82 | 22.35 | 22.67 | 80,321 | +0.04(+0.18%) |
Oct 15, 2014 | 22.59 | 22.71 | 22.14 | 22.63 | 145,891 | -0.20(-0.89%) |
Oct 14, 2014 | 22.93 | 23.02 | 22.70 | 22.83 | 42,327 | +0.00(+0.02%) |
Oct 13, 2014 | 23.17 | 23.22 | 22.83 | 22.83 | 84,442 | -0.35(-1.49%) |
Oct 10, 2014 | 23.42 | 23.46 | 23.15 | 23.17 | 107,225 | -0.24(-1.03%) |
Oct 09, 2014 | 23.89 | 23.89 | 23.40 | 23.41 | 129,720 | -0.48(-1.99%) |
Oct 08, 2014 | 23.56 | 23.89 | 23.43 | 23.89 | 20,068 | +0.36(+1.53%) |
Oct 07, 2014 | 23.85 | 23.85 | 23.53 | 23.53 | 48,291 | -0.36(-1.51%) |
Oct 06, 2014 | 24.01 | 24.03 | 23.76 | 23.89 | 123,656 | -0.03(-0.14%) |
Oct 03, 2014 | 23.82 | 23.93 | 23.74 | 23.93 | 44,109 | +0.30(+1.27%) |
Oct 02, 2014 | 23.59 | 23.72 | 23.41 | 23.63 | 77,622 | -0.04(-0.15%) |
Oct 01, 2014 | 24.26 | 24.26 | 23.61 | 23.66 | 77,333 | -0.36(-1.48%) |
Sep 30, 2014 | 24.08 | 24.12 | 23.92 | 24.02 | 150,581 | -0.02(-0.10%) |
Sep 29, 2014 | 23.88 | 24.06 | 23.88 | 24.04 | 43,448 | -0.17(-0.68%) |
Sep 26, 2014 | 24.10 | 24.25 | 24.07 | 24.21 | 69,791 | +0.13(+0.55%) |
Sep 25, 2014 | 24.37 | 24.37 | 24.00 | 24.08 | 56,131 | -0.34(-1.39%) |
Sep 24, 2014 | 24.28 | 24.43 | 24.18 | 24.42 | 145,235 | +0.17(+0.68%) |
Sep 23, 2014 | 24.36 | 24.38 | 24.24 | 24.25 | 29,788 | -0.14(-0.56%) |
Sep 22, 2014 | 24.60 | 24.60 | 24.36 | 24.39 | 66,782 | -0.25(-1.02%) |
Sep 19, 2014 | 24.71 | 24.72 | 24.57 | 24.64 | 32,127 | +0.01(+0.05%) |
Sep 18, 2014 | 24.62 | 24.63 | 24.56 | 24.63 | 29,037 | +0.10(+0.42%) |
Sep 17, 2014 | 24.57 | 24.62 | 24.41 | 24.52 | 217,057 | +0.00(+0.00%) |
Sep 16, 2014 | 24.25 | 24.56 | 24.25 | 24.52 | 96,294 | +0.20(+0.83%) |
Sep 15, 2014 | 24.32 | 24.34 | 24.27 | 24.32 | 47,777 | +0.03(+0.11%) |
Sep 12, 2014 | 24.46 | 24.46 | 24.25 | 24.30 | 28,590 | -0.15(-0.60%) |
Sep 11, 2014 | 24.33 | 24.46 | 24.26 | 24.44 | 79,444 | +0.05(+0.20%) |
Sep 10, 2014 | 24.39 | 24.43 | 24.26 | 24.39 | 20,062 | +0.03(+0.14%) |
Sep 09, 2014 | 24.51 | 24.51 | 24.31 | 24.36 | 43,267 | -0.16(-0.66%) |
Sep 08, 2014 | 24.57 | 24.57 | 24.46 | 24.52 | 19,139 | -0.05(-0.20%) |
Sep 05, 2014 | 24.50 | 24.57 | 24.43 | 24.57 | 21,772 | +0.13(+0.52%) |
Sep 04, 2014 | 24.57 | 24.57 | 24.41 | 24.44 | 48,291 | -0.07(-0.27%) |
Sep 03, 2014 | 24.61 | 24.61 | 24.48 | 24.51 | 50,823 | +0.02(+0.10%) |