Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.20 | 24.49 | 24.09 | 24.44 | 1,944,131 | +0.30(+1.23%) |
Nov 26, 2014 | 23.95 | 24.14 | 24.14 | 24.14 | 2,132,696 | +0.17(+0.70%) |
Nov 25, 2014 | 23.97 | 24.19 | 23.92 | 23.97 | 3,045,580 | +0.07(+0.31%) |
Nov 24, 2014 | 23.84 | 23.95 | 23.72 | 23.90 | 2,713,835 | +0.18(+0.77%) |
Nov 21, 2014 | 23.66 | 23.90 | 23.64 | 23.72 | 7,868,180 | +0.32(+1.36%) |
Nov 20, 2014 | 23.31 | 23.51 | 23.21 | 23.40 | 1,678,369 | -0.08(-0.35%) |
Nov 19, 2014 | 23.45 | 23.53 | 23.35 | 23.48 | 2,713,699 | -0.01(-0.04%) |
Nov 18, 2014 | 23.14 | 23.64 | 23.11 | 23.49 | 3,345,928 | +0.33(+1.42%) |
Nov 17, 2014 | 23.14 | 23.25 | 23.06 | 23.16 | 2,299,000 | -0.01(-0.06%) |
Nov 14, 2014 | 23.13 | 23.26 | 23.04 | 23.18 | 2,380,013 | +0.07(+0.30%) |
Nov 13, 2014 | 23.33 | 23.38 | 22.93 | 23.11 | 2,401,937 | -0.26(-1.09%) |
Nov 12, 2014 | 23.11 | 23.41 | 23.08 | 23.36 | 1,531,707 | +0.21(+0.91%) |
Nov 11, 2014 | 23.15 | 23.23 | 23.08 | 23.15 | 1,242,200 | +0.06(+0.26%) |
Nov 10, 2014 | 23.16 | 23.26 | 23.00 | 23.09 | 1,959,548 | -0.13(-0.55%) |
Nov 07, 2014 | 23.26 | 23.31 | 22.98 | 23.22 | 2,084,124 | -0.04(-0.16%) |
Nov 06, 2014 | 23.13 | 23.29 | 23.03 | 23.26 | 1,720,703 | +0.19(+0.83%) |
Nov 05, 2014 | 22.87 | 23.09 | 22.69 | 23.07 | 1,568,438 | +0.29(+1.28%) |
Nov 04, 2014 | 22.97 | 23.08 | 22.66 | 22.77 | 2,725,201 | -0.19(-0.83%) |
Nov 03, 2014 | 23.08 | 23.15 | 22.78 | 22.97 | 2,543,492 | -0.08(-0.36%) |
Oct 31, 2014 | 22.94 | 23.15 | 22.82 | 23.05 | 2,925,000 | +0.50(+2.20%) |
Oct 30, 2014 | 22.30 | 22.61 | 22.29 | 22.55 | 1,642,391 | +0.14(+0.61%) |
Oct 29, 2014 | 22.45 | 22.55 | 22.23 | 22.41 | 3,445,481 | -0.02(-0.08%) |
Oct 28, 2014 | 22.06 | 22.43 | 22.05 | 22.43 | 2,222,134 | +0.39(+1.78%) |
Oct 27, 2014 | 22.19 | 22.25 | 21.97 | 22.04 | 2,314,239 | -0.21(-0.94%) |
Oct 24, 2014 | 21.87 | 22.29 | 21.83 | 22.25 | 2,015,451 | +0.37(+1.71%) |
Oct 23, 2014 | 21.87 | 22.01 | 21.68 | 21.88 | 2,901,422 | +0.41(+1.89%) |
Oct 22, 2014 | 21.87 | 22.00 | 21.33 | 21.47 | 6,247,651 | -1.16(-5.13%) |
Oct 21, 2014 | 22.15 | 22.64 | 22.15 | 22.63 | 4,403,770 | +0.64(+2.92%) |
Oct 20, 2014 | 21.80 | 22.01 | 21.76 | 21.99 | 2,530,105 | +0.10(+0.48%) |
Oct 17, 2014 | 21.68 | 22.09 | 21.61 | 21.89 | 3,152,768 | +0.38(+1.76%) |
Oct 16, 2014 | 21.03 | 21.65 | 21.03 | 21.51 | 3,117,939 | +0.06(+0.28%) |
Oct 15, 2014 | 20.84 | 21.57 | 20.71 | 21.45 | 4,892,535 | +0.29(+1.36%) |
Oct 14, 2014 | 20.89 | 21.29 | 20.84 | 21.16 | 3,251,486 | +0.40(+1.93%) |
Oct 13, 2014 | 20.87 | 21.30 | 20.71 | 20.76 | 3,967,573 | -0.06(-0.31%) |
Oct 10, 2014 | 22.33 | 22.33 | 20.81 | 20.82 | 8,394,310 | -1.66(-7.38%) |
Oct 09, 2014 | 22.69 | 22.73 | 22.40 | 22.48 | 7,494,943 | -0.26(-1.13%) |
Oct 08, 2014 | 22.33 | 22.75 | 22.19 | 22.74 | 3,551,842 | +0.47(+2.12%) |
Oct 07, 2014 | 22.48 | 22.52 | 22.26 | 22.27 | 2,626,833 | -0.29(-1.27%) |
Oct 06, 2014 | 22.72 | 22.75 | 22.52 | 22.56 | 3,060,624 | -0.09(-0.38%) |
Oct 03, 2014 | 22.56 | 22.69 | 22.52 | 22.64 | 2,328,256 | +0.15(+0.67%) |
Oct 02, 2014 | 22.38 | 22.56 | 22.24 | 22.49 | 3,654,513 | +0.14(+0.63%) |
Oct 01, 2014 | 22.67 | 22.70 | 22.18 | 22.35 | 5,099,669 | -0.40(-1.76%) |
Sep 30, 2014 | 23.18 | 23.25 | 22.71 | 22.75 | 4,477,030 | -0.45(-1.94%) |
Sep 29, 2014 | 22.98 | 23.27 | 22.97 | 23.20 | 2,690,208 | +0.00(+0.02%) |
Sep 26, 2014 | 23.03 | 23.24 | 22.98 | 23.20 | 1,391,603 | +0.25(+1.10%) |
Sep 25, 2014 | 23.23 | 23.25 | 22.89 | 22.95 | 2,001,767 | -0.33(-1.40%) |
Sep 24, 2014 | 23.20 | 23.30 | 23.08 | 23.27 | 2,550,593 | +0.08(+0.32%) |
Sep 23, 2014 | 23.51 | 23.54 | 23.19 | 23.20 | 2,722,350 | -0.40(-1.70%) |
Sep 22, 2014 | 23.56 | 23.71 | 23.53 | 23.60 | 1,671,487 | -0.08(-0.34%) |
Sep 19, 2014 | 24.11 | 24.14 | 23.66 | 23.68 | 3,654,215 | -0.32(-1.33%) |
Sep 18, 2014 | 23.85 | 24.03 | 23.82 | 24.00 | 3,025,901 | +0.20(+0.82%) |
Sep 17, 2014 | 23.73 | 23.86 | 23.62 | 23.80 | 3,156,057 | +0.11(+0.45%) |
Sep 16, 2014 | 23.50 | 23.75 | 23.44 | 23.69 | 1,832,964 | +0.08(+0.36%) |
Sep 15, 2014 | 23.71 | 23.71 | 23.55 | 23.61 | 2,599,094 | -0.14(-0.58%) |
Sep 12, 2014 | 23.75 | 23.82 | 23.67 | 23.74 | 2,629,919 | -0.05(-0.21%) |
Sep 11, 2014 | 23.47 | 23.80 | 23.41 | 23.79 | 2,138,192 | +0.24(+1.01%) |
Sep 10, 2014 | 23.53 | 23.70 | 23.50 | 23.56 | 2,581,800 | -0.01(-0.04%) |
Sep 09, 2014 | 23.68 | 23.73 | 23.52 | 23.57 | 1,992,787 | -0.15(-0.61%) |
Sep 08, 2014 | 23.61 | 23.74 | 23.57 | 23.71 | 2,870,568 | +0.05(+0.20%) |
Sep 05, 2014 | 23.62 | 23.70 | 23.53 | 23.67 | 1,983,667 | +0.04(+0.18%) |
Sep 04, 2014 | 23.75 | 23.84 | 23.59 | 23.62 | 1,851,504 | -0.05(-0.21%) |
Sep 03, 2014 | 23.80 | 23.86 | 23.66 | 23.67 | 2,747,417 | -0.03(-0.14%) |