Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.25 | 23.52 | 22.91 | 22.95 | 115,267 | -0.20(-0.86%) |
Nov 26, 2014 | 22.91 | 23.15 | 23.15 | 23.15 | 151,300 | +0.23(+1.00%) |
Nov 25, 2014 | 23.12 | 23.18 | 22.68 | 22.92 | 335,452 | -0.12(-0.52%) |
Nov 24, 2014 | 23.00 | 23.26 | 22.89 | 23.04 | 236,340 | +0.04(+0.17%) |
Nov 21, 2014 | 23.53 | 23.59 | 22.93 | 23.00 | 254,743 | -0.23(-0.99%) |
Nov 20, 2014 | 23.30 | 23.43 | 23.00 | 23.23 | 238,649 | -0.10(-0.43%) |
Nov 19, 2014 | 24.20 | 24.20 | 23.31 | 23.33 | 249,302 | -0.86(-3.56%) |
Nov 18, 2014 | 24.53 | 24.75 | 24.17 | 24.19 | 165,283 | -0.32(-1.31%) |
Nov 17, 2014 | 24.91 | 25.13 | 24.24 | 24.51 | 330,152 | -0.49(-1.96%) |
Nov 14, 2014 | 24.95 | 25.12 | 24.86 | 25.00 | 176,766 | +0.06(+0.24%) |
Nov 13, 2014 | 25.20 | 25.35 | 24.84 | 24.94 | 187,656 | -0.27(-1.07%) |
Nov 12, 2014 | 24.75 | 25.29 | 24.54 | 25.21 | 179,632 | +0.25(+1.00%) |
Nov 11, 2014 | 24.97 | 25.09 | 24.79 | 24.96 | 193,079 | -0.05(-0.20%) |
Nov 10, 2014 | 25.00 | 25.11 | 24.82 | 25.01 | 206,215 | +0.05(+0.20%) |
Nov 07, 2014 | 24.56 | 24.96 | 24.21 | 24.96 | 290,727 | +0.46(+1.88%) |
Nov 06, 2014 | 24.45 | 24.76 | 24.27 | 24.50 | 324,778 | +0.07(+0.29%) |
Nov 05, 2014 | 24.75 | 24.79 | 24.29 | 24.43 | 265,917 | -0.15(-0.61%) |
Nov 04, 2014 | 24.48 | 24.86 | 24.40 | 24.58 | 198,560 | +0.10(+0.41%) |
Nov 03, 2014 | 24.69 | 24.97 | 24.29 | 24.48 | 362,432 | -0.24(-0.97%) |
Oct 31, 2014 | 25.05 | 25.19 | 24.63 | 24.72 | 510,901 | +0.09(+0.37%) |
Oct 30, 2014 | 24.54 | 24.76 | 24.47 | 24.63 | 275,436 | +0.06(+0.24%) |
Oct 29, 2014 | 24.69 | 25.09 | 24.45 | 24.57 | 307,447 | -0.09(-0.36%) |
Oct 28, 2014 | 24.26 | 24.84 | 24.04 | 24.66 | 281,977 | +0.64(+2.66%) |
Oct 27, 2014 | 23.93 | 24.15 | 24.04 | 24.02 | 364,283 | -0.02(-0.08%) |
Oct 24, 2014 | 23.85 | 24.26 | 23.70 | 24.04 | 335,818 | -0.07(-0.29%) |
Oct 23, 2014 | 25.99 | 25.99 | 22.70 | 24.11 | 1,264,726 | -2.40(-9.05%) |
Oct 22, 2014 | 26.83 | 27.03 | 26.28 | 26.51 | 247,452 | -0.28(-1.05%) |
Oct 21, 2014 | 26.10 | 26.81 | 26.20 | 26.79 | 121,591 | +0.69(+2.64%) |
Oct 20, 2014 | 25.67 | 26.32 | 25.66 | 26.10 | 162,688 | +0.23(+0.89%) |
Oct 17, 2014 | 26.03 | 26.13 | 25.77 | 25.87 | 248,418 | +0.23(+0.90%) |
Oct 16, 2014 | 24.94 | 25.75 | 24.89 | 25.64 | 163,984 | +0.22(+0.87%) |
Oct 15, 2014 | 24.56 | 25.52 | 24.16 | 25.42 | 165,074 | +0.49(+1.97%) |
Oct 14, 2014 | 24.93 | 25.64 | 24.67 | 24.93 | 118,559 | +0.33(+1.34%) |
Oct 13, 2014 | 24.33 | 25.22 | 23.92 | 24.60 | 139,917 | +0.26(+1.07%) |
Oct 10, 2014 | 24.47 | 24.92 | 24.26 | 24.34 | 120,748 | -0.29(-1.18%) |
Oct 09, 2014 | 25.23 | 25.38 | 24.61 | 24.63 | 247,266 | -0.63(-2.49%) |
Oct 08, 2014 | 24.36 | 25.29 | 24.17 | 25.26 | 111,077 | +0.88(+3.61%) |
Oct 07, 2014 | 24.89 | 24.91 | 24.38 | 24.38 | 134,788 | -0.72(-2.87%) |
Oct 06, 2014 | 25.54 | 25.55 | 25.10 | 25.10 | 61,881 | -0.30(-1.18%) |
Oct 03, 2014 | 24.82 | 25.52 | 24.43 | 25.40 | 208,405 | +0.90(+3.67%) |
Oct 02, 2014 | 24.25 | 24.63 | 24.19 | 24.50 | 249,738 | +0.19(+0.78%) |
Oct 01, 2014 | 25.16 | 25.16 | 24.27 | 24.31 | 270,491 | -0.95(-3.76%) |
Sep 30, 2014 | 25.28 | 25.70 | 25.26 | 25.26 | 187,336 | -0.02(-0.08%) |
Sep 29, 2014 | 25.13 | 25.46 | 25.13 | 25.28 | 141,565 | -0.17(-0.67%) |
Sep 26, 2014 | 25.15 | 25.49 | 25.11 | 25.45 | 184,088 | +0.33(+1.31%) |
Sep 25, 2014 | 25.67 | 25.67 | 24.88 | 25.12 | 138,169 | -0.62(-2.41%) |
Sep 24, 2014 | 25.90 | 25.90 | 25.52 | 25.74 | 121,112 | -0.10(-0.39%) |
Sep 23, 2014 | 26.45 | 26.51 | 25.75 | 25.84 | 169,858 | -0.74(-2.78%) |
Sep 22, 2014 | 26.86 | 27.24 | 26.29 | 26.58 | 117,849 | -0.47(-1.74%) |
Sep 19, 2014 | 27.38 | 28.85 | 27.02 | 27.05 | 396,175 | -0.30(-1.10%) |
Sep 18, 2014 | 26.80 | 27.43 | 26.68 | 27.35 | 163,424 | +0.67(+2.51%) |
Sep 17, 2014 | 26.84 | 26.89 | 26.44 | 26.68 | 119,198 | -0.20(-0.74%) |
Sep 16, 2014 | 27.09 | 27.09 | 26.63 | 26.88 | 94,470 | -0.25(-0.92%) |
Sep 15, 2014 | 27.23 | 27.35 | 26.97 | 27.13 | 95,677 | -0.05(-0.18%) |
Sep 12, 2014 | 27.40 | 27.41 | 27.04 | 27.18 | 134,282 | -0.19(-0.69%) |
Sep 11, 2014 | 27.28 | 27.48 | 27.13 | 27.37 | 88,293 | -0.06(-0.22%) |
Sep 10, 2014 | 27.28 | 27.63 | 27.15 | 27.43 | 108,010 | +0.21(+0.77%) |
Sep 09, 2014 | 27.42 | 27.44 | 27.07 | 27.22 | 142,923 | -0.29(-1.05%) |
Sep 08, 2014 | 27.43 | 27.70 | 27.34 | 27.51 | 230,449 | +0.07(+0.26%) |
Sep 05, 2014 | 27.02 | 27.45 | 26.90 | 27.44 | 121,220 | +0.34(+1.25%) |
Sep 04, 2014 | 26.88 | 27.33 | 26.78 | 27.10 | 118,547 | +0.32(+1.19%) |
Sep 03, 2014 | 27.38 | 27.49 | 26.72 | 26.78 | 132,737 | -0.46(-1.69%) |