Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.81 | 24.93 | 24.18 | 24.59 | 532,870 | -0.36(-1.45%) |
Nov 26, 2014 | 25.16 | 24.95 | 24.95 | 24.95 | 389,731 | -0.15(-0.62%) |
Nov 25, 2014 | 25.21 | 25.47 | 24.91 | 25.10 | 432,101 | -0.20(-0.78%) |
Nov 24, 2014 | 25.76 | 25.89 | 25.19 | 25.30 | 720,506 | -0.29(-1.14%) |
Nov 21, 2014 | 25.33 | 25.68 | 25.14 | 25.59 | 905,650 | +0.52(+2.05%) |
Nov 20, 2014 | 25.29 | 25.46 | 25.03 | 25.08 | 507,795 | -0.27(-1.05%) |
Nov 19, 2014 | 25.41 | 25.59 | 25.16 | 25.34 | 638,914 | +0.04(+0.17%) |
Nov 18, 2014 | 25.64 | 25.88 | 25.27 | 25.30 | 633,421 | -0.34(-1.34%) |
Nov 17, 2014 | 25.42 | 25.67 | 25.26 | 25.64 | 627,716 | +0.22(+0.88%) |
Nov 14, 2014 | 25.63 | 25.80 | 25.26 | 25.42 | 516,625 | -0.08(-0.30%) |
Nov 13, 2014 | 25.18 | 25.71 | 25.09 | 25.50 | 613,074 | +0.26(+1.02%) |
Nov 12, 2014 | 25.33 | 25.76 | 24.83 | 25.24 | 646,852 | +0.24(+0.96%) |
Nov 11, 2014 | 24.96 | 25.16 | 24.50 | 25.00 | 375,352 | +0.04(+0.17%) |
Nov 10, 2014 | 25.03 | 25.33 | 24.37 | 24.96 | 1,146,265 | +0.10(+0.41%) |
Nov 07, 2014 | 25.67 | 25.69 | 24.48 | 24.85 | 792,073 | +0.58(+2.41%) |
Nov 06, 2014 | 24.49 | 24.84 | 24.05 | 24.27 | 364,631 | -0.28(-1.15%) |
Nov 05, 2014 | 25.06 | 25.06 | 24.31 | 24.55 | 409,539 | +0.00(+0.00%) |
Nov 04, 2014 | 24.14 | 24.81 | 24.14 | 24.55 | 572,644 | +0.41(+1.71%) |
Nov 03, 2014 | 23.57 | 24.79 | 23.57 | 24.14 | 630,920 | +0.30(+1.26%) |
Oct 31, 2014 | 24.14 | 24.26 | 23.58 | 23.84 | 699,170 | +0.17(+0.73%) |
Oct 30, 2014 | 24.09 | 24.18 | 23.36 | 23.67 | 771,997 | -0.94(-3.84%) |
Oct 29, 2014 | 25.14 | 25.60 | 24.26 | 24.61 | 991,385 | -1.00(-3.92%) |
Oct 28, 2014 | 25.74 | 26.30 | 25.33 | 25.62 | 462,947 | +0.02(+0.07%) |
Oct 27, 2014 | 25.78 | 26.14 | 25.36 | 25.60 | 258,786 | -0.54(-2.07%) |
Oct 24, 2014 | 25.55 | 26.33 | 25.55 | 26.14 | 269,993 | +0.62(+2.42%) |
Oct 23, 2014 | 25.51 | 25.96 | 25.30 | 25.52 | 273,763 | +0.30(+1.19%) |
Oct 22, 2014 | 26.01 | 26.01 | 25.11 | 25.22 | 374,997 | -0.49(-1.90%) |
Oct 21, 2014 | 25.16 | 25.73 | 24.91 | 25.71 | 293,851 | +0.82(+3.28%) |
Oct 20, 2014 | 24.30 | 24.93 | 24.21 | 24.90 | 324,350 | +0.60(+2.47%) |
Oct 17, 2014 | 24.11 | 24.58 | 24.00 | 24.30 | 189,153 | +0.52(+2.20%) |
Oct 16, 2014 | 23.13 | 23.90 | 22.81 | 23.77 | 459,583 | +0.04(+0.18%) |
Oct 15, 2014 | 22.83 | 23.78 | 22.62 | 23.73 | 897,597 | -0.02(-0.07%) |
Oct 14, 2014 | 23.63 | 24.13 | 23.10 | 23.75 | 574,272 | +0.34(+1.47%) |
Oct 13, 2014 | 24.05 | 24.31 | 23.33 | 23.40 | 533,791 | -0.74(-3.06%) |
Oct 10, 2014 | 24.43 | 24.85 | 24.05 | 24.14 | 485,676 | -0.33(-1.37%) |
Oct 09, 2014 | 25.09 | 25.17 | 24.41 | 24.48 | 375,114 | -0.83(-3.29%) |
Oct 08, 2014 | 25.22 | 25.38 | 24.48 | 25.31 | 350,531 | +0.09(+0.34%) |
Oct 07, 2014 | 26.13 | 26.35 | 25.16 | 25.22 | 372,462 | -0.66(-2.55%) |
Oct 06, 2014 | 25.71 | 26.07 | 25.57 | 25.88 | 224,761 | +0.32(+1.24%) |
Oct 03, 2014 | 25.32 | 25.86 | 25.13 | 25.57 | 335,260 | +0.42(+1.67%) |
Oct 02, 2014 | 24.99 | 25.26 | 24.12 | 25.15 | 692,565 | -0.04(-0.17%) |
Oct 01, 2014 | 26.11 | 26.23 | 24.84 | 25.19 | 707,348 | -0.97(-3.71%) |
Sep 30, 2014 | 26.09 | 26.27 | 26.02 | 26.16 | 220,798 | +0.02(+0.07%) |
Sep 29, 2014 | 26.55 | 26.55 | 25.96 | 26.14 | 345,328 | -0.43(-1.62%) |
Sep 26, 2014 | 25.88 | 26.89 | 25.59 | 26.57 | 689,811 | +0.67(+2.59%) |
Sep 25, 2014 | 25.49 | 25.95 | 25.15 | 25.90 | 1,239,534 | +0.26(+1.00%) |
Sep 24, 2014 | 25.70 | 26.06 | 24.97 | 25.64 | 849,832 | -0.08(-0.30%) |
Sep 23, 2014 | 26.26 | 26.55 | 25.54 | 25.72 | 863,078 | -0.57(-2.16%) |
Sep 22, 2014 | 26.42 | 26.75 | 26.24 | 26.29 | 412,491 | -0.41(-1.54%) |
Sep 19, 2014 | 26.45 | 26.84 | 26.13 | 26.70 | 572,478 | +0.25(+0.94%) |
Sep 18, 2014 | 26.58 | 26.85 | 26.24 | 26.45 | 929,331 | -0.33(-1.22%) |
Sep 17, 2014 | 26.47 | 26.79 | 26.39 | 26.78 | 303,095 | +0.29(+1.10%) |
Sep 16, 2014 | 26.31 | 26.91 | 26.24 | 26.49 | 218,799 | +0.13(+0.49%) |
Sep 15, 2014 | 26.88 | 26.88 | 26.20 | 26.36 | 292,502 | -0.50(-1.85%) |
Sep 12, 2014 | 27.28 | 27.44 | 26.78 | 26.85 | 513,492 | -0.57(-2.07%) |
Sep 11, 2014 | 26.91 | 27.42 | 26.91 | 27.42 | 347,299 | +0.52(+1.92%) |
Sep 10, 2014 | 27.52 | 27.89 | 26.78 | 26.91 | 383,655 | -0.13(-0.48%) |
Sep 09, 2014 | 27.20 | 27.45 | 26.80 | 27.03 | 353,138 | -0.27(-0.98%) |
Sep 08, 2014 | 27.81 | 28.13 | 26.74 | 27.30 | 747,439 | -0.71(-2.54%) |
Sep 05, 2014 | 28.29 | 28.30 | 27.85 | 28.01 | 212,018 | -0.19(-0.67%) |
Sep 04, 2014 | 28.49 | 28.58 | 27.96 | 28.20 | 193,601 | -0.15(-0.51%) |
Sep 03, 2014 | 28.37 | 28.52 | 28.01 | 28.35 | 256,158 | +0.15(+0.52%) |