Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.17 | 29.31 | 27.79 | 28.26 | 99,392 | +0.43(+1.55%) |
Nov 26, 2014 | 27.60 | 27.83 | 27.83 | 27.83 | 215,500 | +0.39(+1.42%) |
Nov 25, 2014 | 27.20 | 27.85 | 27.11 | 27.44 | 218,703 | +0.22(+0.81%) |
Nov 24, 2014 | 26.89 | 27.55 | 26.51 | 27.22 | 177,435 | +0.35(+1.30%) |
Nov 21, 2014 | 26.83 | 27.14 | 26.76 | 26.87 | 113,245 | +0.05(+0.19%) |
Nov 20, 2014 | 26.17 | 27.36 | 26.00 | 26.82 | 186,092 | +0.82(+3.15%) |
Nov 19, 2014 | 26.78 | 26.78 | 25.92 | 26.00 | 74,720 | -0.87(-3.24%) |
Nov 18, 2014 | 25.89 | 27.08 | 25.50 | 26.87 | 216,979 | +1.20(+4.67%) |
Nov 17, 2014 | 25.93 | 26.34 | 25.58 | 25.67 | 220,835 | +0.17(+0.67%) |
Nov 14, 2014 | 25.50 | 25.75 | 25.00 | 25.50 | 170,148 | +0.03(+0.12%) |
Nov 13, 2014 | 24.81 | 25.80 | 24.72 | 25.47 | 88,784 | +0.81(+3.28%) |
Nov 12, 2014 | 25.82 | 25.96 | 24.40 | 24.66 | 108,797 | -1.29(-4.97%) |
Nov 11, 2014 | 25.00 | 26.49 | 24.40 | 25.95 | 251,178 | +1.36(+5.53%) |
Nov 10, 2014 | 24.97 | 25.00 | 23.82 | 24.59 | 114,248 | -0.09(-0.36%) |
Nov 07, 2014 | 24.19 | 25.02 | 23.39 | 24.68 | 54,992 | +0.14(+0.57%) |
Nov 06, 2014 | 23.67 | 25.42 | 23.43 | 24.54 | 68,155 | +1.04(+4.43%) |
Nov 05, 2014 | 23.00 | 24.02 | 21.90 | 23.50 | 249,841 | +0.74(+3.25%) |
Nov 04, 2014 | 23.40 | 23.40 | 22.53 | 22.76 | 87,568 | -0.63(-2.69%) |
Nov 03, 2014 | 24.73 | 24.90 | 22.44 | 23.39 | 159,918 | -1.05(-4.30%) |
Oct 31, 2014 | 23.50 | 27.68 | 23.17 | 24.44 | 173,195 | +1.50(+6.54%) |
Oct 30, 2014 | 22.63 | 23.03 | 21.76 | 22.94 | 124,689 | +0.31(+1.37%) |
Oct 29, 2014 | 22.50 | 22.99 | 22.06 | 22.63 | 49,551 | +0.13(+0.58%) |
Oct 28, 2014 | 21.90 | 22.86 | 21.86 | 22.50 | 82,545 | +0.64(+2.93%) |
Oct 27, 2014 | 21.61 | 22.01 | 21.83 | 21.86 | 101,687 | +0.03(+0.14%) |
Oct 24, 2014 | 21.59 | 22.34 | 21.59 | 21.83 | 105,881 | +0.17(+0.78%) |
Oct 23, 2014 | 21.25 | 21.80 | 21.00 | 21.66 | 171,011 | +1.00(+4.84%) |
Oct 22, 2014 | 19.85 | 20.97 | 19.72 | 20.66 | 214,728 | +0.81(+4.08%) |
Oct 21, 2014 | 20.23 | 20.33 | 19.70 | 19.85 | 231,033 | -0.21(-1.05%) |
Oct 20, 2014 | 21.50 | 21.69 | 19.34 | 20.06 | 773,383 | -1.70(-7.81%) |
Oct 17, 2014 | 20.45 | 22.08 | 20.45 | 21.76 | 491,519 | +1.25(+6.09%) |
Oct 16, 2014 | 20.27 | 20.75 | 19.90 | 20.51 | 404,104 | -0.15(-0.73%) |
Oct 15, 2014 | 20.10 | 21.48 | 19.88 | 20.66 | 250,948 | +0.20(+0.98%) |
Oct 14, 2014 | 20.74 | 20.86 | 19.93 | 20.46 | 271,321 | +0.21(+1.04%) |
Oct 13, 2014 | 20.96 | 21.29 | 19.70 | 20.25 | 316,170 | -0.37(-1.79%) |
Oct 10, 2014 | 21.35 | 21.56 | 19.70 | 20.62 | 344,915 | -0.73(-3.42%) |
Oct 09, 2014 | 19.64 | 21.74 | 19.60 | 21.35 | 609,162 | +1.58(+7.99%) |
Oct 08, 2014 | 19.88 | 20.14 | 19.61 | 19.77 | 462,811 | +0.05(+0.25%) |
Oct 07, 2014 | 20.79 | 22.00 | 19.70 | 19.72 | 923,139 | -0.78(-3.80%) |
Oct 06, 2014 | 21.88 | 22.00 | 20.21 | 20.50 | 410,257 | -1.25(-5.75%) |
Oct 03, 2014 | 21.56 | 23.28 | 21.25 | 21.75 | 1,999,406 | +0.04(+0.18%) |
Oct 02, 2014 | 19.72 | 21.86 | 19.45 | 21.71 | 1,175,200 | +2.27(+11.68%) |
Oct 01, 2014 | 19.50 | 19.73 | 19.22 | 19.44 | 610,414 | -0.09(-0.46%) |
Sep 30, 2014 | 19.85 | 20.20 | 19.49 | 19.53 | 645,435 | -0.12(-0.61%) |
Sep 29, 2014 | 21.40 | 21.40 | 19.51 | 19.65 | 762,277 | -2.10(-9.66%) |
Sep 26, 2014 | 22.50 | 22.61 | 21.50 | 21.75 | 913,410 | -0.85(-3.76%) |
Sep 25, 2014 | 23.55 | 23.75 | 22.50 | 22.60 | 135,417 | -1.40(-5.83%) |
Sep 24, 2014 | 24.26 | 26.25 | 22.93 | 24.00 | 144,796 | +0.10(+0.42%) |
Sep 23, 2014 | 23.05 | 24.25 | 23.04 | 23.90 | 109,400 | +0.46(+1.96%) |
Sep 22, 2014 | 23.09 | 23.44 | 22.82 | 23.44 | 101,198 | +0.44(+1.91%) |
Sep 19, 2014 | 23.55 | 23.55 | 22.04 | 23.00 | 27,136 | -0.10(-0.43%) |
Sep 18, 2014 | 22.50 | 23.30 | 22.02 | 23.10 | 48,441 | +1.10(+5.00%) |
Sep 17, 2014 | 22.00 | 22.20 | 22.00 | 22.00 | 29,260 | +0.46(+2.14%) |