Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.36 | 24.36 | 24.06 | 24.11 | 1,627,309 | -0.81(-3.23%) |
Nov 26, 2014 | 24.96 | 24.92 | 24.92 | 24.92 | 806,679 | +0.02(+0.10%) |
Nov 25, 2014 | 24.79 | 24.99 | 24.79 | 24.89 | 1,222,575 | +0.17(+0.68%) |
Nov 24, 2014 | 24.97 | 24.97 | 24.63 | 24.72 | 773,931 | -0.27(-1.06%) |
Nov 21, 2014 | 25.06 | 25.10 | 24.92 | 24.99 | 1,372,554 | +0.24(+0.98%) |
Nov 20, 2014 | 24.49 | 24.76 | 24.44 | 24.75 | 1,248,818 | +0.23(+0.95%) |
Nov 19, 2014 | 24.47 | 24.61 | 24.38 | 24.51 | 928,520 | -0.06(-0.26%) |
Nov 18, 2014 | 24.43 | 24.61 | 24.43 | 24.58 | 702,308 | +0.15(+0.63%) |
Nov 17, 2014 | 24.21 | 24.53 | 24.21 | 24.42 | 1,265,289 | +0.01(+0.03%) |
Nov 14, 2014 | 24.16 | 24.42 | 24.13 | 24.42 | 822,046 | +0.26(+1.07%) |
Nov 13, 2014 | 24.36 | 24.42 | 24.08 | 24.16 | 1,406,325 | -0.20(-0.83%) |
Nov 12, 2014 | 24.16 | 24.38 | 24.13 | 24.36 | 862,250 | +0.19(+0.80%) |
Nov 11, 2014 | 24.00 | 24.21 | 23.99 | 24.17 | 1,165,148 | +0.17(+0.71%) |
Nov 10, 2014 | 24.15 | 24.22 | 23.95 | 24.00 | 1,626,233 | -0.04(-0.17%) |
Nov 07, 2014 | 23.81 | 24.05 | 23.80 | 24.04 | 1,931,556 | +0.41(+1.74%) |
Nov 06, 2014 | 23.69 | 23.82 | 23.52 | 23.63 | 1,374,717 | -0.07(-0.31%) |
Nov 05, 2014 | 23.46 | 23.79 | 23.43 | 23.70 | 2,852,765 | +0.31(+1.34%) |
Nov 04, 2014 | 23.55 | 23.61 | 23.28 | 23.39 | 2,817,924 | -0.34(-1.43%) |
Nov 03, 2014 | 24.12 | 24.12 | 23.69 | 23.72 | 8,404,950 | -0.37(-1.54%) |
Oct 31, 2014 | 23.98 | 24.10 | 23.91 | 24.09 | 10,851,448 | +0.13(+0.54%) |
Oct 30, 2014 | 24.07 | 24.14 | 23.88 | 23.96 | 1,029,383 | -0.10(-0.40%) |
Oct 29, 2014 | 24.40 | 24.45 | 23.94 | 24.06 | 1,506,956 | -0.19(-0.80%) |
Oct 28, 2014 | 23.97 | 24.29 | 23.94 | 24.25 | 1,587,244 | +0.39(+1.65%) |
Oct 27, 2014 | 23.78 | 23.92 | 24.01 | 23.86 | 3,666,453 | -0.15(-0.64%) |
Oct 24, 2014 | 23.96 | 24.08 | 23.87 | 24.01 | 726,947 | +0.14(+0.61%) |
Oct 23, 2014 | 23.74 | 23.96 | 23.68 | 23.87 | 1,232,297 | +0.33(+1.40%) |
Oct 22, 2014 | 23.96 | 23.96 | 23.53 | 23.54 | 1,732,863 | -0.46(-1.91%) |
Oct 21, 2014 | 23.67 | 24.03 | 23.67 | 24.00 | 987,608 | +0.49(+2.09%) |
Oct 20, 2014 | 23.35 | 23.55 | 23.33 | 23.51 | 2,722,032 | +0.13(+0.55%) |
Oct 17, 2014 | 23.43 | 23.56 | 23.29 | 23.38 | 2,735,787 | +0.24(+1.04%) |
Oct 16, 2014 | 22.32 | 23.37 | 22.29 | 23.14 | 4,582,349 | +0.35(+1.52%) |
Oct 15, 2014 | 22.74 | 22.85 | 22.35 | 22.79 | 3,921,098 | -0.20(-0.88%) |
Oct 14, 2014 | 23.23 | 23.35 | 22.93 | 22.99 | 3,572,513 | -0.23(-1.01%) |
Oct 13, 2014 | 23.47 | 23.68 | 23.21 | 23.22 | 4,014,675 | -0.26(-1.10%) |
Oct 10, 2014 | 23.87 | 23.89 | 23.46 | 23.48 | 5,890,869 | -0.45(-1.88%) |
Oct 09, 2014 | 24.42 | 24.43 | 23.85 | 23.93 | 2,011,945 | -0.51(-2.08%) |
Oct 08, 2014 | 24.13 | 24.46 | 23.88 | 24.44 | 2,546,074 | +0.29(+1.20%) |
Oct 07, 2014 | 24.45 | 24.48 | 24.13 | 24.15 | 3,879,336 | -0.39(-1.58%) |
Oct 06, 2014 | 24.50 | 24.66 | 24.41 | 24.54 | 8,368,302 | +0.16(+0.66%) |
Oct 03, 2014 | 24.42 | 24.53 | 24.35 | 24.38 | 1,277,385 | -0.09(-0.36%) |
Oct 02, 2014 | 24.51 | 24.55 | 24.09 | 24.46 | 1,977,116 | -0.06(-0.23%) |
Oct 01, 2014 | 24.71 | 24.75 | 24.45 | 24.52 | 4,146,093 | -0.19(-0.78%) |
Sep 30, 2014 | 24.73 | 24.93 | 24.62 | 24.71 | 1,578,526 | -0.14(-0.55%) |
Sep 29, 2014 | 24.86 | 24.93 | 24.64 | 24.85 | 3,058,669 | -0.10(-0.42%) |
Sep 26, 2014 | 24.72 | 25.01 | 24.69 | 24.96 | 1,269,454 | +0.16(+0.65%) |
Sep 25, 2014 | 25.22 | 25.22 | 24.79 | 24.79 | 1,943,310 | -0.52(-2.04%) |
Sep 24, 2014 | 25.29 | 25.37 | 25.07 | 25.31 | 978,453 | -0.02(-0.10%) |
Sep 23, 2014 | 25.39 | 25.51 | 25.31 | 25.33 | 1,104,821 | -0.12(-0.47%) |
Sep 22, 2014 | 25.66 | 25.70 | 25.44 | 25.45 | 2,358,747 | -0.38(-1.47%) |
Sep 19, 2014 | 26.18 | 26.19 | 25.74 | 25.83 | 1,418,159 | -0.31(-1.20%) |
Sep 18, 2014 | 26.13 | 26.19 | 26.07 | 26.15 | 566,358 | +0.12(+0.46%) |
Sep 17, 2014 | 26.24 | 26.26 | 25.98 | 26.03 | 11,493,041 | -0.16(-0.62%) |
Sep 16, 2014 | 25.95 | 26.27 | 25.95 | 26.19 | 1,103,336 | +0.25(+0.96%) |
Sep 15, 2014 | 25.95 | 25.98 | 25.80 | 25.94 | 2,298,713 | +0.02(+0.09%) |
Sep 12, 2014 | 25.91 | 26.05 | 25.88 | 25.91 | 1,284,734 | -0.10(-0.37%) |
Sep 11, 2014 | 25.95 | 26.07 | 25.93 | 26.01 | 1,742,875 | -0.11(-0.43%) |
Sep 10, 2014 | 26.14 | 26.14 | 26.02 | 26.12 | 1,666,291 | -0.04(-0.15%) |
Sep 09, 2014 | 26.05 | 26.17 | 25.96 | 26.16 | 724,054 | +0.06(+0.22%) |
Sep 08, 2014 | 26.32 | 26.41 | 26.04 | 26.11 | 1,211,383 | -0.34(-1.28%) |
Sep 05, 2014 | 26.45 | 26.45 | 26.31 | 26.45 | 949,141 | +0.03(+0.12%) |
Sep 04, 2014 | 26.55 | 26.66 | 26.36 | 26.41 | 1,357,168 | -0.12(-0.46%) |
Sep 03, 2014 | 26.17 | 26.57 | 26.15 | 26.53 | 2,706,387 | +0.18(+0.67%) |