Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.96 | 18.96 | 18.16 | 18.46 | 259,095 | -2.90(-13.59%) |
Nov 26, 2014 | 22.11 | 21.36 | 21.36 | 21.36 | 259,944 | -0.68(-3.07%) |
Nov 25, 2014 | 22.74 | 22.74 | 21.99 | 22.04 | 339,336 | -0.49(-2.19%) |
Nov 24, 2014 | 23.14 | 23.14 | 22.36 | 22.53 | 229,729 | -0.48(-2.08%) |
Nov 21, 2014 | 23.01 | 23.28 | 22.77 | 23.01 | 236,343 | +0.45(+2.00%) |
Nov 20, 2014 | 22.09 | 22.61 | 21.99 | 22.56 | 190,118 | +0.63(+2.89%) |
Nov 19, 2014 | 22.30 | 22.30 | 21.76 | 21.93 | 221,867 | -0.35(-1.58%) |
Nov 18, 2014 | 22.38 | 22.52 | 22.09 | 22.28 | 132,639 | -0.02(-0.09%) |
Nov 17, 2014 | 22.35 | 22.50 | 22.09 | 22.30 | 177,289 | -0.27(-1.19%) |
Nov 14, 2014 | 22.05 | 22.66 | 22.05 | 22.57 | 126,830 | +0.37(+1.65%) |
Nov 13, 2014 | 22.61 | 22.63 | 21.88 | 22.20 | 154,686 | -0.45(-1.99%) |
Nov 12, 2014 | 22.66 | 22.90 | 22.40 | 22.65 | 122,629 | -0.01(-0.03%) |
Nov 11, 2014 | 22.59 | 22.76 | 22.28 | 22.66 | 127,802 | +0.19(+0.85%) |
Nov 10, 2014 | 23.19 | 23.28 | 22.27 | 22.47 | 220,396 | -0.46(-2.00%) |
Nov 07, 2014 | 22.61 | 23.17 | 22.59 | 22.93 | 207,797 | +0.66(+2.98%) |
Nov 06, 2014 | 22.55 | 22.58 | 21.71 | 22.26 | 348,671 | -0.27(-1.19%) |
Nov 05, 2014 | 22.12 | 22.79 | 21.87 | 22.53 | 255,193 | +0.70(+3.23%) |
Nov 04, 2014 | 22.34 | 22.34 | 21.53 | 21.83 | 335,773 | -0.82(-3.61%) |
Nov 03, 2014 | 23.36 | 23.43 | 22.57 | 22.64 | 187,933 | -0.63(-2.72%) |
Oct 31, 2014 | 23.11 | 23.32 | 22.55 | 23.28 | 218,868 | +0.32(+1.41%) |
Oct 30, 2014 | 23.36 | 23.36 | 22.86 | 22.95 | 170,626 | -0.35(-1.48%) |
Oct 29, 2014 | 23.93 | 23.94 | 23.21 | 23.30 | 167,194 | -0.49(-2.04%) |
Oct 28, 2014 | 23.35 | 23.79 | 23.15 | 23.79 | 167,224 | +0.51(+2.21%) |
Oct 27, 2014 | 23.95 | 23.96 | 23.96 | 23.27 | 218,245 | -0.69(-2.88%) |
Oct 24, 2014 | 24.00 | 24.03 | 23.74 | 23.96 | 170,449 | +0.06(+0.27%) |
Oct 23, 2014 | 23.58 | 24.11 | 23.58 | 23.90 | 200,748 | +0.61(+2.60%) |
Oct 22, 2014 | 24.37 | 24.38 | 23.23 | 23.29 | 216,748 | -0.86(-3.56%) |
Oct 21, 2014 | 24.17 | 24.48 | 24.00 | 24.15 | 134,604 | +0.35(+1.48%) |
Oct 20, 2014 | 23.70 | 23.80 | 23.19 | 23.80 | 136,738 | +0.20(+0.87%) |
Oct 17, 2014 | 23.60 | 24.24 | 23.45 | 23.60 | 223,452 | +0.54(+2.35%) |
Oct 16, 2014 | 21.88 | 23.23 | 21.52 | 23.05 | 317,451 | +0.95(+4.30%) |
Oct 15, 2014 | 21.35 | 22.21 | 21.01 | 22.10 | 419,809 | +0.27(+1.23%) |
Oct 14, 2014 | 22.90 | 22.91 | 21.80 | 21.83 | 381,123 | -1.06(-4.62%) |
Oct 13, 2014 | 23.14 | 23.20 | 22.86 | 22.89 | 174,606 | -0.27(-1.16%) |
Oct 10, 2014 | 23.15 | 23.64 | 22.88 | 23.16 | 311,666 | -0.23(-0.96%) |
Oct 09, 2014 | 24.31 | 24.31 | 23.28 | 23.38 | 400,028 | -0.87(-3.57%) |
Oct 08, 2014 | 24.31 | 24.36 | 23.54 | 24.25 | 373,476 | -0.11(-0.46%) |
Oct 07, 2014 | 24.78 | 24.96 | 24.32 | 24.36 | 153,327 | -0.44(-1.76%) |
Oct 06, 2014 | 25.01 | 25.31 | 24.64 | 24.80 | 105,598 | -0.03(-0.11%) |
Oct 03, 2014 | 24.89 | 25.03 | 24.56 | 24.83 | 184,052 | +0.06(+0.26%) |
Oct 02, 2014 | 25.02 | 25.02 | 24.06 | 24.77 | 295,520 | -0.18(-0.73%) |
Oct 01, 2014 | 25.70 | 25.70 | 24.89 | 24.95 | 158,153 | -0.49(-1.94%) |
Sep 30, 2014 | 25.58 | 25.61 | 25.14 | 25.44 | 130,126 | -0.06(-0.22%) |
Sep 29, 2014 | 25.39 | 25.61 | 25.10 | 25.50 | 154,726 | +0.14(+0.56%) |
Sep 26, 2014 | 24.95 | 25.43 | 24.84 | 25.36 | 151,373 | +0.41(+1.64%) |
Sep 25, 2014 | 25.61 | 25.61 | 24.93 | 24.95 | 213,821 | -0.54(-2.10%) |
Sep 24, 2014 | 25.50 | 25.65 | 24.90 | 25.48 | 217,284 | -0.09(-0.36%) |
Sep 23, 2014 | 25.93 | 25.93 | 25.45 | 25.58 | 163,350 | -0.22(-0.85%) |
Sep 22, 2014 | 26.52 | 26.52 | 25.73 | 25.79 | 169,578 | -0.69(-2.61%) |
Sep 19, 2014 | 26.64 | 26.77 | 26.36 | 26.49 | 136,059 | -0.11(-0.42%) |
Sep 18, 2014 | 27.01 | 27.13 | 26.45 | 26.60 | 141,797 | -0.41(-1.51%) |
Sep 17, 2014 | 27.42 | 27.42 | 26.84 | 27.01 | 146,471 | -0.25(-0.90%) |
Sep 16, 2014 | 27.04 | 27.36 | 26.99 | 27.25 | 75,507 | +0.28(+1.05%) |
Sep 15, 2014 | 26.72 | 27.08 | 26.55 | 26.97 | 75,637 | +0.27(+1.00%) |
Sep 12, 2014 | 27.03 | 27.03 | 26.67 | 26.70 | 131,085 | -0.47(-1.71%) |
Sep 11, 2014 | 27.12 | 27.17 | 26.73 | 27.17 | 113,448 | -0.16(-0.59%) |
Sep 10, 2014 | 27.40 | 27.40 | 27.12 | 27.33 | 61,880 | -0.07(-0.26%) |
Sep 09, 2014 | 27.45 | 27.47 | 27.23 | 27.40 | 173,724 | -0.10(-0.36%) |
Sep 08, 2014 | 27.92 | 27.92 | 27.45 | 27.50 | 158,791 | -0.44(-1.56%) |
Sep 05, 2014 | 28.06 | 28.06 | 27.77 | 27.94 | 123,565 | -0.20(-0.73%) |
Sep 04, 2014 | 28.18 | 28.19 | 27.87 | 28.14 | 129,899 | +0.09(+0.33%) |
Sep 03, 2014 | 27.98 | 28.05 | 27.82 | 28.05 | 435,339 | -0.71(-2.47%) |