Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.80 | 25.25 | 23.65 | 24.60 | 343,510 | +0.62(+2.60%) |
Nov 26, 2014 | 23.39 | 23.97 | 23.97 | 23.97 | 237,357 | +0.72(+3.08%) |
Nov 25, 2014 | 22.97 | 23.41 | 22.59 | 23.26 | 464,926 | +0.38(+1.65%) |
Nov 24, 2014 | 23.24 | 23.24 | 22.78 | 22.88 | 233,600 | -0.02(-0.09%) |
Nov 21, 2014 | 22.90 | 23.00 | 22.53 | 22.90 | 280,739 | +0.31(+1.35%) |
Nov 20, 2014 | 22.77 | 22.96 | 22.36 | 22.59 | 195,755 | -0.37(-1.61%) |
Nov 19, 2014 | 23.20 | 23.20 | 22.76 | 22.96 | 264,805 | -0.13(-0.56%) |
Nov 18, 2014 | 22.69 | 23.45 | 22.62 | 23.09 | 209,137 | +0.49(+2.16%) |
Nov 17, 2014 | 22.60 | 23.16 | 22.50 | 22.60 | 260,710 | +0.05(+0.20%) |
Nov 14, 2014 | 22.08 | 22.59 | 21.79 | 22.56 | 240,879 | +0.47(+2.15%) |
Nov 13, 2014 | 22.77 | 22.94 | 22.08 | 22.08 | 222,333 | -0.50(-2.22%) |
Nov 12, 2014 | 22.74 | 22.91 | 22.25 | 22.59 | 70,000 | -0.10(-0.46%) |
Nov 11, 2014 | 22.62 | 22.90 | 22.51 | 22.69 | 83,637 | -0.07(-0.31%) |
Nov 10, 2014 | 22.70 | 23.08 | 22.44 | 22.76 | 181,850 | -0.04(-0.17%) |
Nov 07, 2014 | 22.78 | 23.45 | 22.28 | 22.80 | 263,529 | +0.01(+0.03%) |
Nov 06, 2014 | 23.13 | 23.13 | 22.55 | 22.79 | 105,751 | -0.27(-1.16%) |
Nov 05, 2014 | 23.48 | 23.92 | 22.87 | 23.06 | 172,534 | -0.14(-0.62%) |
Nov 04, 2014 | 23.45 | 23.80 | 23.08 | 23.20 | 163,473 | -0.18(-0.75%) |
Nov 03, 2014 | 24.20 | 24.20 | 23.09 | 23.38 | 271,274 | -0.40(-1.70%) |
Oct 31, 2014 | 23.74 | 24.02 | 23.31 | 23.78 | 281,503 | +0.23(+0.97%) |
Oct 30, 2014 | 23.09 | 23.56 | 22.96 | 23.55 | 129,782 | +0.32(+1.37%) |
Oct 29, 2014 | 23.12 | 23.42 | 22.94 | 23.24 | 140,669 | +0.13(+0.56%) |
Oct 28, 2014 | 23.27 | 23.39 | 22.99 | 23.11 | 254,073 | -0.05(-0.20%) |
Oct 27, 2014 | 22.37 | 23.15 | 22.55 | 23.15 | 487,014 | +0.60(+2.65%) |
Oct 24, 2014 | 22.90 | 22.90 | 22.46 | 22.55 | 113,582 | -0.16(-0.72%) |
Oct 23, 2014 | 22.52 | 22.95 | 22.13 | 22.72 | 229,114 | +0.53(+2.40%) |
Oct 22, 2014 | 22.40 | 22.65 | 21.97 | 22.18 | 374,256 | -0.01(-0.06%) |
Oct 21, 2014 | 22.47 | 22.69 | 22.02 | 22.19 | 288,040 | -0.18(-0.79%) |
Oct 20, 2014 | 22.25 | 22.67 | 21.46 | 22.37 | 219,412 | +0.29(+1.30%) |
Oct 17, 2014 | 22.57 | 22.57 | 21.60 | 22.08 | 562,474 | +1.23(+5.90%) |
Oct 16, 2014 | 19.38 | 22.01 | 19.16 | 20.85 | 732,084 | +1.46(+7.51%) |
Oct 15, 2014 | 19.40 | 19.92 | 18.86 | 19.40 | 547,134 | -0.05(-0.27%) |
Oct 14, 2014 | 19.64 | 20.39 | 19.05 | 19.45 | 615,326 | -0.22(-1.12%) |
Oct 13, 2014 | 20.49 | 20.81 | 19.61 | 19.67 | 504,349 | -0.85(-4.15%) |
Oct 10, 2014 | 20.26 | 20.92 | 19.66 | 20.52 | 564,529 | +0.26(+1.28%) |
Oct 09, 2014 | 21.25 | 21.47 | 19.62 | 20.26 | 553,219 | -0.96(-4.51%) |
Oct 08, 2014 | 21.92 | 22.06 | 20.57 | 21.22 | 546,956 | -0.57(-2.63%) |
Oct 07, 2014 | 21.87 | 22.05 | 21.49 | 21.79 | 142,571 | -0.16(-0.74%) |
Oct 06, 2014 | 22.66 | 22.85 | 21.95 | 21.95 | 231,163 | -0.31(-1.40%) |
Oct 03, 2014 | 22.71 | 23.01 | 22.25 | 22.27 | 350,123 | -0.08(-0.35%) |
Oct 02, 2014 | 22.34 | 23.18 | 21.60 | 22.34 | 775,096 | +0.05(+0.20%) |
Oct 01, 2014 | 22.58 | 22.92 | 21.38 | 22.30 | 699,271 | -0.27(-1.18%) |
Sep 30, 2014 | 22.90 | 22.96 | 22.47 | 22.57 | 219,875 | -0.27(-1.17%) |
Sep 29, 2014 | 23.08 | 23.20 | 22.63 | 22.83 | 141,364 | -0.36(-1.57%) |
Sep 26, 2014 | 22.99 | 23.57 | 22.83 | 23.20 | 104,832 | +0.12(+0.54%) |
Sep 25, 2014 | 22.76 | 23.07 | 22.49 | 23.07 | 106,480 | +0.12(+0.54%) |
Sep 24, 2014 | 22.86 | 23.17 | 22.56 | 22.95 | 103,467 | +0.01(+0.03%) |
Sep 23, 2014 | 22.70 | 23.15 | 22.62 | 22.94 | 100,632 | +0.05(+0.20%) |
Sep 22, 2014 | 23.50 | 23.77 | 22.74 | 22.90 | 230,547 | -0.81(-3.40%) |
Sep 19, 2014 | 23.70 | 23.83 | 22.88 | 23.70 | 397,799 | +0.19(+0.80%) |
Sep 18, 2014 | 23.44 | 23.78 | 23.27 | 23.52 | 151,167 | +0.32(+1.37%) |
Sep 17, 2014 | 23.57 | 23.79 | 23.01 | 23.20 | 131,664 | -0.22(-0.94%) |
Sep 16, 2014 | 23.55 | 23.94 | 23.27 | 23.42 | 175,578 | -0.29(-1.23%) |
Sep 15, 2014 | 23.96 | 24.06 | 23.60 | 23.71 | 81,480 | -0.14(-0.57%) |
Sep 12, 2014 | 24.44 | 24.21 | 23.68 | 23.85 | 119,491 | -0.36(-1.50%) |
Sep 11, 2014 | 24.23 | 24.45 | 23.88 | 24.21 | 270,558 | +0.10(+0.40%) |
Sep 10, 2014 | 24.06 | 24.52 | 23.76 | 24.11 | 230,162 | +0.03(+0.13%) |
Sep 09, 2014 | 24.36 | 24.51 | 23.91 | 24.08 | 334,392 | -0.44(-1.80%) |
Sep 08, 2014 | 23.44 | 24.71 | 22.96 | 24.52 | 441,318 | +1.18(+5.07%) |
Sep 05, 2014 | 23.32 | 23.55 | 23.22 | 23.34 | 406,666 | +0.14(+0.62%) |
Sep 04, 2014 | 23.07 | 23.62 | 22.98 | 23.20 | 374,895 | +0.21(+0.93%) |
Sep 03, 2014 | 23.03 | 23.28 | 22.69 | 22.98 | 429,540 | +0.10(+0.43%) |
Sep 02, 2014 | 22.46 | 23.05 | 22.45 | 22.88 | 164,425 | +0.05(+0.20%) |
Aug 29, 2014 | 22.41 | 22.84 | 22.84 | 22.84 | 93,467 | +0.33(+1.44%) |
Aug 28, 2014 | 22.70 | 23.35 | 22.39 | 22.51 | 231,827 | -0.18(-0.80%) |
Aug 27, 2014 | 22.56 | 23.15 | 22.64 | 22.70 | 236,284 | +0.06(+0.26%) |
Aug 26, 2014 | 22.48 | 22.67 | 22.46 | 22.64 | 188,560 | +0.18(+0.78%) |
Aug 25, 2014 | 22.32 | 22.66 | 22.12 | 22.46 | 126,420 | +0.11(+0.49%) |
Aug 22, 2014 | 22.03 | 22.59 | 21.82 | 22.35 | 114,684 | +0.27(+1.21%) |
Aug 21, 2014 | 22.00 | 22.44 | 21.71 | 22.08 | 341,284 | +0.21(+0.95%) |
Aug 20, 2014 | 21.96 | 21.87 | 21.73 | 21.88 | 62,209 | +0.01(+0.03%) |
Aug 19, 2014 | 22.25 | 22.32 | 21.67 | 21.87 | 294,409 | -0.24(-1.09%) |
Aug 18, 2014 | 22.38 | 22.51 | 21.99 | 22.11 | 233,889 | -0.17(-0.76%) |
Aug 15, 2014 | 22.01 | 22.55 | 21.67 | 22.28 | 251,700 | +0.23(+1.06%) |
Aug 14, 2014 | 22.57 | 22.63 | 21.80 | 22.05 | 305,287 | -0.38(-1.68%) |
Aug 13, 2014 | 22.49 | 23.06 | 22.29 | 22.42 | 182,151 | +0.17(+0.76%) |
Aug 12, 2014 | 21.88 | 22.66 | 21.80 | 22.25 | 525,711 | +0.43(+1.97%) |
Aug 11, 2014 | 21.96 | 22.12 | 21.54 | 21.82 | 269,411 | +0.04(+0.18%) |
Aug 08, 2014 | 21.44 | 22.12 | 21.44 | 21.79 | 281,445 | +0.53(+2.51%) |
Aug 07, 2014 | 21.19 | 21.46 | 20.75 | 21.25 | 807,554 | +0.26(+1.24%) |
Aug 06, 2014 | 21.53 | 22.47 | 20.88 | 20.99 | 658,351 | -0.61(-2.83%) |
Aug 05, 2014 | 22.29 | 22.48 | 21.57 | 21.60 | 421,068 | -0.68(-3.04%) |
Aug 04, 2014 | 22.28 | 22.62 | 21.75 | 22.28 | 403,217 | +0.29(+1.33%) |
Aug 01, 2014 | 22.12 | 22.18 | 21.69 | 21.99 | 572,415 | -0.16(-0.70%) |
Jul 31, 2014 | 22.14 | 22.33 | 21.56 | 22.14 | 1,035,952 | -0.31(-1.39%) |
Jul 30, 2014 | 22.92 | 23.25 | 22.38 | 22.46 | 352,154 | -0.30(-1.31%) |
Jul 29, 2014 | 22.60 | 22.90 | 22.39 | 22.75 | 256,535 | +0.25(+1.13%) |
Jul 28, 2014 | 22.36 | 23.12 | 21.91 | 22.50 | 762,492 | +0.19(+0.85%) |
Jul 25, 2014 | 22.55 | 22.75 | 22.12 | 22.31 | 331,745 | -0.49(-2.14%) |
Jul 24, 2014 | 22.84 | 23.12 | 22.58 | 22.80 | 366,096 | -0.24(-1.04%) |
Jul 23, 2014 | 23.81 | 23.93 | 22.71 | 23.04 | 836,671 | -0.38(-1.61%) |
Jul 22, 2014 | 22.10 | 24.00 | 21.83 | 23.42 | 1,191,002 | +0.96(+4.29%) |
Jul 21, 2014 | 22.76 | 22.76 | 21.97 | 22.46 | 363,146 | +0.01(+0.06%) |
Jul 18, 2014 | 22.77 | 22.81 | 22.25 | 22.44 | 327,940 | -0.03(-0.12%) |
Jul 17, 2014 | 22.81 | 22.83 | 22.33 | 22.47 | 286,343 | -0.30(-1.31%) |
Jul 16, 2014 | 22.77 | 22.80 | 22.64 | 22.77 | 134,117 | +0.08(+0.37%) |
Jul 15, 2014 | 22.77 | 22.78 | 22.60 | 22.68 | 323,579 | -0.12(-0.54%) |
Jul 14, 2014 | 22.73 | 22.93 | 22.58 | 22.81 | 229,833 | +0.04(+0.17%) |
Jul 11, 2014 | 22.86 | 22.93 | 22.62 | 22.77 | 60,018 | +0.03(+0.14%) |
Jul 10, 2014 | 22.51 | 22.73 | 22.32 | 22.73 | 792,097 | +0.12(+0.55%) |
Jul 09, 2014 | 23.30 | 23.30 | 22.56 | 22.61 | 473,368 | -0.27(-1.17%) |
Jul 08, 2014 | 23.00 | 23.07 | 22.71 | 22.88 | 850,998 | -0.01(-0.06%) |
Jul 07, 2014 | 22.36 | 22.96 | 22.36 | 22.89 | 855,239 | +0.38(+1.68%) |
Jul 03, 2014 | 22.66 | 22.51 | 22.51 | 22.51 | 911,458 | +0.01(+0.03%) |
Jul 02, 2014 | 22.73 | 22.77 | 22.46 | 22.51 | 951,383 | +0.13(+0.58%) |
Jul 01, 2014 | 22.67 | 22.70 | 22.00 | 22.38 | 1,913,718 | +0.58(+2.66%) |
Jun 30, 2014 | 21.26 | 22.05 | 21.26 | 21.80 | 2,140,842 | +0.98(+4.72%) |