Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.12 | 24.12 | 23.76 | 23.79 | 235,046 | -0.28(-1.18%) |
Nov 26, 2014 | 24.06 | 24.07 | 24.07 | 24.07 | 233,581 | +0.03(+0.11%) |
Nov 25, 2014 | 24.09 | 24.16 | 23.95 | 24.05 | 401,162 | +0.02(+0.09%) |
Nov 24, 2014 | 23.85 | 24.03 | 23.84 | 24.02 | 417,524 | +0.24(+1.01%) |
Nov 21, 2014 | 24.07 | 24.08 | 23.72 | 23.78 | 588,420 | +0.06(+0.24%) |
Nov 20, 2014 | 23.41 | 23.73 | 23.41 | 23.73 | 322,299 | +0.21(+0.91%) |
Nov 19, 2014 | 23.68 | 23.68 | 23.38 | 23.51 | 391,850 | -0.19(-0.79%) |
Nov 18, 2014 | 23.64 | 23.80 | 23.64 | 23.70 | 325,963 | +0.14(+0.58%) |
Nov 17, 2014 | 23.71 | 23.75 | 23.55 | 23.57 | 581,747 | -0.15(-0.63%) |
Nov 14, 2014 | 23.73 | 23.77 | 23.64 | 23.71 | 230,485 | +0.00(+0.00%) |
Nov 13, 2014 | 23.89 | 23.94 | 23.66 | 23.71 | 381,143 | -0.16(-0.68%) |
Nov 12, 2014 | 23.68 | 23.90 | 23.68 | 23.88 | 250,773 | +0.09(+0.37%) |
Nov 11, 2014 | 23.78 | 23.80 | 23.71 | 23.79 | 293,746 | +0.01(+0.06%) |
Nov 10, 2014 | 23.73 | 23.80 | 23.66 | 23.78 | 399,297 | +0.08(+0.35%) |
Nov 07, 2014 | 23.65 | 23.69 | 23.53 | 23.69 | 688,184 | +0.07(+0.28%) |
Nov 06, 2014 | 23.55 | 23.63 | 23.46 | 23.63 | 367,717 | +0.11(+0.48%) |
Nov 05, 2014 | 23.68 | 23.68 | 23.45 | 23.51 | 351,081 | +0.03(+0.13%) |
Nov 04, 2014 | 23.53 | 23.61 | 23.37 | 23.48 | 783,962 | -0.12(-0.50%) |
Nov 03, 2014 | 23.66 | 23.76 | 23.53 | 23.60 | 829,343 | -0.01(-0.04%) |
Oct 31, 2014 | 23.70 | 23.70 | 23.46 | 23.61 | 726,426 | +0.32(+1.35%) |
Oct 30, 2014 | 23.09 | 23.37 | 23.01 | 23.29 | 348,864 | +0.15(+0.66%) |
Oct 29, 2014 | 23.25 | 23.25 | 22.99 | 23.14 | 886,130 | -0.05(-0.23%) |
Oct 28, 2014 | 22.75 | 23.19 | 22.73 | 23.19 | 416,895 | +0.53(+2.36%) |
Oct 27, 2014 | 22.64 | 22.71 | 22.71 | 22.66 | 386,127 | -0.05(-0.21%) |
Oct 24, 2014 | 22.65 | 22.72 | 22.55 | 22.71 | 376,325 | +0.06(+0.27%) |
Oct 23, 2014 | 22.46 | 22.79 | 22.45 | 22.65 | 330,735 | +0.36(+1.63%) |
Oct 22, 2014 | 22.63 | 22.70 | 22.28 | 22.28 | 629,905 | -0.28(-1.22%) |
Oct 21, 2014 | 22.26 | 22.58 | 22.20 | 22.56 | 626,511 | +0.42(+1.92%) |
Oct 20, 2014 | 21.81 | 22.13 | 21.81 | 22.13 | 415,592 | +0.25(+1.16%) |
Oct 17, 2014 | 22.09 | 22.18 | 21.78 | 21.88 | 769,581 | +0.04(+0.17%) |
Oct 16, 2014 | 21.41 | 21.96 | 21.31 | 21.84 | 816,007 | +0.24(+1.11%) |
Oct 15, 2014 | 21.22 | 21.68 | 21.05 | 21.61 | 1,026,153 | +0.16(+0.76%) |
Oct 14, 2014 | 21.36 | 21.73 | 21.33 | 21.44 | 582,572 | +0.21(+0.97%) |
Oct 13, 2014 | 21.46 | 21.62 | 21.23 | 21.24 | 922,232 | -0.20(-0.94%) |
Oct 10, 2014 | 21.75 | 21.91 | 21.43 | 21.44 | 638,894 | -0.37(-1.69%) |
Oct 09, 2014 | 22.31 | 22.33 | 21.80 | 21.81 | 500,980 | -0.54(-2.43%) |
Oct 08, 2014 | 21.95 | 22.35 | 21.75 | 22.35 | 1,165,002 | +0.36(+1.63%) |
Oct 07, 2014 | 22.21 | 22.29 | 21.98 | 21.99 | 412,169 | -0.35(-1.59%) |
Oct 06, 2014 | 22.55 | 22.59 | 22.31 | 22.34 | 434,041 | -0.15(-0.68%) |
Oct 03, 2014 | 22.49 | 22.59 | 22.36 | 22.50 | 299,380 | +0.18(+0.82%) |
Oct 02, 2014 | 22.17 | 22.38 | 21.95 | 22.31 | 557,392 | +0.16(+0.71%) |
Oct 01, 2014 | 22.45 | 22.46 | 22.10 | 22.16 | 951,924 | -0.33(-1.48%) |
Sep 30, 2014 | 22.76 | 22.78 | 22.49 | 22.49 | 419,679 | -0.27(-1.19%) |
Sep 29, 2014 | 22.56 | 22.83 | 22.54 | 22.76 | 1,361,960 | -0.03(-0.13%) |
Sep 26, 2014 | 22.68 | 22.80 | 22.62 | 22.79 | 632,469 | +0.18(+0.81%) |
Sep 25, 2014 | 22.90 | 22.92 | 22.53 | 22.61 | 413,897 | -0.35(-1.51%) |
Sep 24, 2014 | 22.83 | 22.97 | 22.71 | 22.95 | 456,698 | +0.15(+0.67%) |
Sep 23, 2014 | 22.90 | 23.03 | 22.79 | 22.80 | 381,858 | -0.19(-0.83%) |
Sep 22, 2014 | 23.23 | 23.28 | 22.95 | 22.99 | 471,830 | -0.34(-1.47%) |
Sep 19, 2014 | 23.67 | 23.68 | 23.26 | 23.33 | 1,308,431 | -0.21(-0.91%) |
Sep 18, 2014 | 23.53 | 23.59 | 23.49 | 23.55 | 181,839 | +0.08(+0.35%) |
Sep 17, 2014 | 23.44 | 23.59 | 23.36 | 23.46 | 225,111 | +0.05(+0.22%) |
Sep 16, 2014 | 23.22 | 23.45 | 23.21 | 23.41 | 284,181 | +0.12(+0.52%) |
Sep 15, 2014 | 23.53 | 23.53 | 23.23 | 23.29 | 605,547 | -0.24(-1.04%) |
Sep 12, 2014 | 23.73 | 23.73 | 23.46 | 23.53 | 899,161 | -0.20(-0.83%) |
Sep 11, 2014 | 23.48 | 23.75 | 23.48 | 23.73 | 501,729 | +0.13(+0.54%) |
Sep 10, 2014 | 23.52 | 23.62 | 23.41 | 23.60 | 224,290 | +0.10(+0.41%) |
Sep 09, 2014 | 23.70 | 23.70 | 23.47 | 23.51 | 316,805 | -0.24(-1.03%) |
Sep 08, 2014 | 23.73 | 23.79 | 23.62 | 23.75 | 264,768 | +0.02(+0.10%) |
Sep 05, 2014 | 23.62 | 23.74 | 23.51 | 23.73 | 256,361 | +0.07(+0.30%) |
Sep 04, 2014 | 23.84 | 23.94 | 23.62 | 23.66 | 273,072 | -0.11(-0.45%) |
Sep 03, 2014 | 23.98 | 23.98 | 23.74 | 23.77 | 317,603 | -0.12(-0.51%) |