Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.39 | 24.39 | 24.23 | 24.32 | 28,970 | +0.09(+0.36%) |
Nov 26, 2014 | 24.26 | 24.24 | 24.24 | 24.24 | 59,669 | +0.01(+0.04%) |
Nov 25, 2014 | 24.20 | 24.24 | 24.11 | 24.23 | 124,410 | +0.08(+0.32%) |
Nov 24, 2014 | 24.18 | 24.18 | 24.11 | 24.15 | 128,154 | +0.01(+0.04%) |
Nov 21, 2014 | 24.12 | 24.17 | 24.12 | 24.14 | 94,742 | +0.04(+0.16%) |
Nov 20, 2014 | 24.19 | 24.19 | 24.07 | 24.10 | 74,132 | +0.01(+0.04%) |
Nov 19, 2014 | 24.13 | 24.13 | 24.07 | 24.09 | 82,956 | -0.03(-0.12%) |
Nov 18, 2014 | 24.12 | 24.13 | 24.07 | 24.12 | 242,203 | +0.04(+0.16%) |
Nov 17, 2014 | 24.18 | 24.18 | 24.08 | 24.08 | 83,307 | -0.03(-0.12%) |
Nov 14, 2014 | 24.11 | 24.13 | 24.04 | 24.11 | 48,117 | +0.02(+0.08%) |
Nov 13, 2014 | 24.16 | 24.16 | 24.03 | 24.09 | 64,204 | +0.04(+0.16%) |
Nov 12, 2014 | 24.07 | 24.12 | 24.05 | 24.05 | 209,693 | -0.01(-0.04%) |
Nov 11, 2014 | 24.03 | 24.16 | 24.00 | 24.06 | 49,826 | +0.01(+0.04%) |
Nov 10, 2014 | 24.16 | 24.16 | 24.05 | 24.05 | 124,431 | -0.06(-0.24%) |
Nov 07, 2014 | 24.06 | 24.12 | 24.06 | 24.11 | 166,262 | +0.07(+0.28%) |
Nov 06, 2014 | 24.04 | 24.09 | 24.03 | 24.04 | 93,906 | -0.03(-0.12%) |
Nov 05, 2014 | 24.11 | 24.11 | 24.05 | 24.07 | 95,038 | -0.01(-0.04%) |
Nov 04, 2014 | 24.15 | 24.15 | 24.06 | 24.08 | 82,500 | +0.00(+0.00%) |
Nov 03, 2014 | 24.13 | 24.13 | 24.03 | 24.08 | 45,812 | -0.06(-0.24%) |
Oct 31, 2014 | 24.19 | 24.19 | 24.09 | 24.14 | 52,599 | +0.00(+0.00%) |
Oct 30, 2014 | 24.24 | 24.24 | 24.12 | 24.14 | 52,659 | +0.03(+0.12%) |
Oct 29, 2014 | 24.13 | 24.22 | 24.10 | 24.11 | 35,625 | -0.07(-0.28%) |
Oct 28, 2014 | 24.25 | 24.25 | 24.17 | 24.18 | 149,154 | -0.04(-0.16%) |
Oct 27, 2014 | 24.25 | 24.19 | 24.20 | 24.22 | 29,070 | +0.02(+0.10%) |
Oct 24, 2014 | 24.21 | 24.24 | 24.17 | 24.19 | 40,734 | +0.00(+0.02%) |
Oct 23, 2014 | 24.17 | 24.20 | 24.12 | 24.19 | 142,050 | -0.04(-0.16%) |
Oct 22, 2014 | 24.25 | 24.25 | 24.21 | 24.23 | 87,336 | -0.03(-0.12%) |
Oct 21, 2014 | 24.25 | 24.27 | 24.23 | 24.25 | 188,913 | -0.03(-0.12%) |
Oct 20, 2014 | 24.32 | 24.32 | 24.25 | 24.28 | 59,809 | +0.02(+0.08%) |
Oct 17, 2014 | 24.27 | 24.27 | 24.22 | 24.26 | 81,313 | -0.04(-0.16%) |
Oct 16, 2014 | 24.42 | 24.48 | 24.28 | 24.30 | 144,277 | -0.05(-0.20%) |
Oct 15, 2014 | 24.45 | 24.59 | 24.31 | 24.35 | 78,865 | +0.10(+0.40%) |
Oct 14, 2014 | 24.25 | 24.25 | 24.20 | 24.25 | 86,439 | +0.03(+0.12%) |
Oct 13, 2014 | 24.32 | 24.32 | 24.11 | 24.23 | 75,765 | +0.08(+0.32%) |
Oct 10, 2014 | 24.13 | 24.15 | 24.11 | 24.15 | 120,358 | +0.05(+0.20%) |
Oct 09, 2014 | 24.10 | 24.14 | 24.08 | 24.10 | 100,172 | -0.02(-0.08%) |
Oct 08, 2014 | 24.09 | 24.12 | 24.02 | 24.12 | 82,405 | +0.07(+0.28%) |
Oct 07, 2014 | 24.07 | 24.07 | 24.01 | 24.05 | 181,305 | +0.06(+0.24%) |
Oct 06, 2014 | 24.01 | 24.01 | 23.96 | 23.99 | 78,813 | -0.04(-0.16%) |
Oct 03, 2014 | 23.93 | 24.03 | 23.91 | 24.03 | 88,286 | +0.06(+0.24%) |
Oct 02, 2014 | 24.04 | 24.04 | 23.96 | 23.98 | 245,382 | -0.02(-0.08%) |
Oct 01, 2014 | 23.98 | 23.99 | 23.96 | 23.99 | 281,547 | +0.08(+0.32%) |
Sep 30, 2014 | 23.93 | 23.94 | 23.90 | 23.92 | 68,022 | -0.02(-0.08%) |
Sep 29, 2014 | 23.93 | 23.95 | 23.91 | 23.94 | 180,661 | +0.04(+0.16%) |
Sep 26, 2014 | 23.90 | 23.91 | 23.86 | 23.90 | 72,990 | -0.02(-0.08%) |
Sep 25, 2014 | 24.00 | 24.00 | 23.88 | 23.92 | 64,303 | +0.07(+0.28%) |
Sep 24, 2014 | 23.87 | 23.92 | 23.84 | 23.85 | 42,362 | -0.04(-0.16%) |
Sep 23, 2014 | 23.85 | 23.90 | 23.84 | 23.89 | 93,895 | +0.03(+0.12%) |
Sep 22, 2014 | 23.85 | 23.89 | 23.83 | 23.86 | 54,211 | +0.04(+0.16%) |
Sep 19, 2014 | 23.82 | 23.83 | 23.77 | 23.82 | 169,837 | +0.04(+0.16%) |
Sep 18, 2014 | 23.75 | 23.79 | 23.75 | 23.78 | 364,309 | +0.01(+0.04%) |
Sep 17, 2014 | 23.80 | 23.84 | 23.76 | 23.77 | 53,080 | -0.04(-0.16%) |
Sep 16, 2014 | 23.80 | 23.84 | 23.80 | 23.81 | 41,908 | +0.00(+0.00%) |
Sep 15, 2014 | 23.84 | 23.84 | 23.80 | 23.81 | 40,191 | +0.03(+0.12%) |
Sep 12, 2014 | 23.83 | 23.83 | 23.78 | 23.78 | 468,147 | -0.06(-0.24%) |
Sep 11, 2014 | 23.92 | 23.93 | 23.84 | 23.84 | 54,280 | -0.02(-0.08%) |
Sep 10, 2014 | 23.82 | 23.88 | 23.82 | 23.86 | 67,394 | -0.03(-0.12%) |
Sep 09, 2014 | 23.89 | 23.90 | 23.86 | 23.89 | 52,661 | -0.02(-0.08%) |
Sep 08, 2014 | 23.99 | 23.99 | 23.90 | 23.91 | 33,937 | -0.02(-0.08%) |
Sep 05, 2014 | 23.94 | 24.03 | 23.89 | 23.93 | 170,956 | +0.01(+0.05%) |
Sep 04, 2014 | 23.99 | 23.99 | 23.91 | 23.92 | 102,800 | -0.05(-0.21%) |
Sep 03, 2014 | 23.99 | 23.99 | 23.93 | 23.97 | 46,017 | +0.00(+0.00%) |