Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.75 | 24.78 | 24.31 | 24.34 | 118,926 | -0.29(-1.19%) |
Nov 26, 2014 | 25.06 | 24.63 | 24.63 | 24.63 | 235,480 | -0.39(-1.56%) |
Nov 25, 2014 | 24.79 | 25.18 | 24.61 | 25.02 | 176,592 | +0.27(+1.07%) |
Nov 24, 2014 | 24.59 | 24.90 | 24.56 | 24.75 | 140,209 | +0.20(+0.81%) |
Nov 21, 2014 | 24.77 | 24.90 | 24.51 | 24.56 | 124,799 | +0.05(+0.19%) |
Nov 20, 2014 | 24.31 | 24.63 | 23.96 | 24.51 | 221,969 | +0.13(+0.55%) |
Nov 19, 2014 | 24.61 | 24.61 | 24.18 | 24.37 | 89,937 | -0.23(-0.93%) |
Nov 18, 2014 | 24.79 | 25.03 | 24.58 | 24.60 | 122,137 | -0.20(-0.80%) |
Nov 17, 2014 | 24.71 | 25.00 | 24.53 | 24.80 | 153,181 | +0.05(+0.19%) |
Nov 14, 2014 | 24.99 | 25.06 | 24.73 | 24.75 | 91,860 | -0.20(-0.80%) |
Nov 13, 2014 | 25.00 | 25.25 | 24.92 | 24.95 | 132,352 | -0.12(-0.49%) |
Nov 12, 2014 | 25.02 | 25.27 | 24.92 | 25.08 | 246,458 | -0.11(-0.45%) |
Nov 11, 2014 | 25.38 | 25.46 | 25.07 | 25.19 | 113,441 | -0.19(-0.75%) |
Nov 10, 2014 | 24.98 | 25.41 | 24.96 | 25.38 | 108,505 | +0.34(+1.37%) |
Nov 07, 2014 | 25.14 | 25.14 | 24.89 | 25.04 | 235,359 | -0.09(-0.38%) |
Nov 06, 2014 | 24.74 | 25.21 | 24.69 | 25.13 | 150,083 | +0.37(+1.50%) |
Nov 05, 2014 | 25.04 | 25.13 | 24.72 | 24.76 | 147,297 | -0.13(-0.53%) |
Nov 04, 2014 | 24.77 | 24.98 | 24.69 | 24.90 | 97,274 | +0.01(+0.04%) |
Nov 03, 2014 | 25.18 | 25.37 | 24.74 | 24.89 | 171,834 | -0.28(-1.09%) |
Oct 31, 2014 | 24.76 | 25.21 | 24.29 | 25.16 | 286,359 | +0.83(+3.39%) |
Oct 30, 2014 | 24.08 | 24.37 | 23.90 | 24.34 | 243,183 | +0.19(+0.79%) |
Oct 29, 2014 | 24.26 | 24.52 | 23.88 | 24.15 | 181,998 | -0.06(-0.24%) |
Oct 28, 2014 | 23.72 | 24.22 | 23.66 | 24.20 | 387,956 | +0.53(+2.25%) |
Oct 27, 2014 | 23.46 | 23.70 | 23.56 | 23.67 | 78,234 | +0.11(+0.48%) |
Oct 24, 2014 | 23.29 | 23.64 | 23.10 | 23.56 | 219,469 | +0.33(+1.43%) |
Oct 23, 2014 | 23.05 | 23.58 | 22.92 | 23.23 | 154,674 | +0.34(+1.49%) |
Oct 22, 2014 | 23.30 | 23.62 | 22.87 | 22.88 | 93,318 | -0.40(-1.71%) |
Oct 21, 2014 | 23.14 | 23.48 | 22.73 | 23.28 | 269,328 | +0.31(+1.36%) |
Oct 20, 2014 | 22.86 | 23.16 | 22.07 | 22.97 | 182,257 | +0.09(+0.41%) |
Oct 17, 2014 | 23.26 | 23.27 | 22.82 | 22.87 | 393,570 | -0.02(-0.10%) |
Oct 16, 2014 | 22.43 | 23.29 | 22.43 | 22.90 | 257,167 | +0.23(+1.00%) |
Oct 15, 2014 | 21.38 | 22.72 | 21.18 | 22.67 | 315,876 | +0.91(+4.18%) |
Oct 14, 2014 | 21.72 | 22.25 | 21.64 | 21.76 | 394,543 | +0.15(+0.70%) |
Oct 13, 2014 | 21.68 | 22.09 | 21.54 | 21.61 | 273,522 | -0.13(-0.61%) |
Oct 10, 2014 | 21.71 | 22.03 | 21.62 | 21.74 | 235,638 | -0.06(-0.26%) |
Oct 09, 2014 | 22.61 | 22.66 | 21.77 | 21.80 | 359,356 | -0.84(-3.72%) |
Oct 08, 2014 | 22.16 | 22.73 | 21.95 | 22.64 | 241,874 | +0.45(+2.05%) |
Oct 07, 2014 | 22.71 | 22.79 | 22.18 | 22.19 | 168,244 | -0.63(-2.78%) |
Oct 06, 2014 | 23.08 | 23.31 | 22.81 | 22.82 | 195,602 | -0.25(-1.07%) |
Oct 03, 2014 | 22.88 | 23.12 | 22.62 | 23.07 | 247,965 | +0.44(+1.92%) |
Oct 02, 2014 | 22.60 | 22.86 | 22.47 | 22.63 | 215,497 | -0.01(-0.04%) |
Oct 01, 2014 | 22.82 | 22.94 | 22.46 | 22.64 | 408,150 | -0.22(-0.95%) |
Sep 30, 2014 | 23.55 | 23.63 | 22.86 | 22.86 | 331,419 | -0.66(-2.82%) |
Sep 29, 2014 | 23.54 | 23.85 | 23.43 | 23.52 | 313,319 | -0.27(-1.11%) |
Sep 26, 2014 | 23.85 | 24.02 | 23.60 | 23.79 | 491,237 | -0.04(-0.16%) |
Sep 25, 2014 | 23.31 | 24.23 | 22.99 | 23.83 | 1,026,282 | +0.44(+1.86%) |
Sep 24, 2014 | 24.71 | 25.23 | 23.08 | 23.39 | 2,012,279 | -3.11(-11.75%) |
Sep 23, 2014 | 26.31 | 26.75 | 26.27 | 26.50 | 857,909 | +0.07(+0.25%) |
Sep 22, 2014 | 26.66 | 26.68 | 26.31 | 26.44 | 300,663 | -0.29(-1.10%) |
Sep 19, 2014 | 27.00 | 27.49 | 26.73 | 26.73 | 800,879 | -0.27(-1.02%) |
Sep 18, 2014 | 26.78 | 27.09 | 26.48 | 27.01 | 329,193 | +0.30(+1.13%) |
Sep 17, 2014 | 26.55 | 26.80 | 26.22 | 26.70 | 201,342 | +0.22(+0.82%) |
Sep 16, 2014 | 26.56 | 26.64 | 26.13 | 26.49 | 140,310 | -0.06(-0.21%) |
Sep 15, 2014 | 26.50 | 26.70 | 26.19 | 26.54 | 141,620 | +0.01(+0.04%) |
Sep 12, 2014 | 26.82 | 26.82 | 26.36 | 26.53 | 179,238 | -0.37(-1.37%) |
Sep 11, 2014 | 26.50 | 26.99 | 26.47 | 26.90 | 187,449 | +0.34(+1.28%) |
Sep 10, 2014 | 25.97 | 26.56 | 25.85 | 26.56 | 244,580 | +0.59(+2.26%) |
Sep 09, 2014 | 26.11 | 26.29 | 25.88 | 25.97 | 203,244 | -0.26(-0.97%) |
Sep 08, 2014 | 25.98 | 26.43 | 25.91 | 26.23 | 139,477 | +0.27(+1.02%) |
Sep 05, 2014 | 25.95 | 25.97 | 25.75 | 25.97 | 87,255 | -0.11(-0.44%) |
Sep 04, 2014 | 26.18 | 26.54 | 26.02 | 26.08 | 135,785 | +0.04(+0.15%) |
Sep 03, 2014 | 26.32 | 26.47 | 25.87 | 26.04 | 121,140 | -0.09(-0.33%) |