Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.90 | 20.90 | 20.41 | 20.58 | 234,914 | -0.24(-1.15%) |
Nov 26, 2014 | 20.84 | 20.82 | 20.82 | 20.82 | 492,200 | +0.04(+0.19%) |
Nov 25, 2014 | 20.72 | 20.93 | 20.67 | 20.78 | 521,492 | +0.05(+0.24%) |
Nov 24, 2014 | 20.75 | 20.94 | 20.50 | 20.73 | 480,107 | -0.02(-0.10%) |
Nov 21, 2014 | 20.49 | 20.91 | 20.14 | 20.75 | 760,362 | +0.52(+2.57%) |
Nov 20, 2014 | 19.16 | 20.31 | 19.16 | 20.23 | 1,520,552 | +0.97(+5.04%) |
Nov 19, 2014 | 19.13 | 19.43 | 18.90 | 19.26 | 711,321 | +0.10(+0.52%) |
Nov 18, 2014 | 19.00 | 19.22 | 18.63 | 19.16 | 2,882,264 | +0.02(+0.10%) |
Nov 17, 2014 | 21.70 | 21.85 | 19.10 | 19.14 | 2,080,905 | -3.52(-15.53%) |
Nov 14, 2014 | 22.75 | 22.93 | 22.24 | 22.66 | 130,127 | -0.14(-0.61%) |
Nov 13, 2014 | 22.22 | 22.82 | 21.80 | 22.80 | 220,095 | +0.52(+2.33%) |
Nov 12, 2014 | 22.46 | 22.55 | 21.78 | 22.28 | 277,424 | -0.33(-1.46%) |
Nov 11, 2014 | 23.07 | 23.22 | 21.57 | 22.61 | 397,237 | -0.56(-2.42%) |
Nov 10, 2014 | 23.17 | 23.53 | 22.84 | 23.17 | 302,244 | -0.01(-0.04%) |
Nov 07, 2014 | 23.53 | 23.53 | 21.84 | 23.18 | 619,783 | -1.24(-5.08%) |
Nov 06, 2014 | 23.85 | 24.54 | 23.84 | 24.42 | 204,560 | +0.52(+2.18%) |
Nov 05, 2014 | 24.05 | 24.41 | 23.78 | 23.90 | 202,025 | -0.04(-0.17%) |
Nov 04, 2014 | 24.32 | 24.43 | 23.82 | 23.94 | 130,859 | -0.31(-1.28%) |
Nov 03, 2014 | 23.65 | 24.35 | 23.62 | 24.25 | 143,959 | +0.59(+2.49%) |
Oct 31, 2014 | 24.12 | 24.12 | 23.27 | 23.66 | 153,687 | +0.09(+0.38%) |
Oct 30, 2014 | 23.61 | 23.66 | 23.18 | 23.57 | 113,835 | -0.08(-0.34%) |
Oct 29, 2014 | 24.48 | 24.48 | 23.36 | 23.65 | 165,646 | -0.75(-3.07%) |
Oct 28, 2014 | 23.95 | 24.44 | 23.86 | 24.40 | 102,326 | +0.48(+2.01%) |
Oct 27, 2014 | 24.01 | 24.09 | 24.09 | 23.92 | 43,781 | -0.17(-0.71%) |
Oct 24, 2014 | 24.25 | 24.27 | 23.69 | 24.09 | 120,389 | -0.01(-0.04%) |
Oct 23, 2014 | 24.12 | 24.50 | 23.57 | 24.10 | 127,272 | +0.27(+1.13%) |
Oct 22, 2014 | 24.03 | 24.23 | 23.79 | 23.83 | 138,801 | -0.10(-0.42%) |
Oct 21, 2014 | 23.73 | 24.25 | 23.60 | 23.93 | 146,888 | +0.38(+1.61%) |
Oct 20, 2014 | 22.85 | 23.64 | 22.79 | 23.55 | 123,523 | +0.67(+2.93%) |
Oct 17, 2014 | 22.62 | 23.51 | 22.02 | 22.88 | 202,033 | +0.60(+2.69%) |
Oct 16, 2014 | 21.63 | 22.77 | 21.63 | 22.28 | 162,980 | +0.20(+0.91%) |
Oct 15, 2014 | 20.99 | 22.10 | 20.86 | 22.08 | 299,425 | +0.83(+3.91%) |
Oct 14, 2014 | 20.91 | 21.47 | 20.91 | 21.25 | 323,732 | +0.47(+2.26%) |
Oct 13, 2014 | 20.83 | 21.33 | 20.71 | 20.78 | 267,791 | +0.05(+0.24%) |
Oct 10, 2014 | 21.31 | 21.52 | 20.67 | 20.73 | 261,135 | -0.76(-3.54%) |
Oct 09, 2014 | 22.13 | 22.28 | 21.45 | 21.49 | 166,871 | -0.64(-2.89%) |
Oct 08, 2014 | 21.52 | 22.20 | 21.28 | 22.13 | 153,455 | +0.61(+2.83%) |
Oct 07, 2014 | 21.75 | 22.01 | 21.49 | 21.52 | 141,886 | -0.28(-1.28%) |
Oct 06, 2014 | 21.95 | 22.17 | 21.70 | 21.80 | 97,012 | -0.09(-0.41%) |
Oct 03, 2014 | 21.68 | 22.00 | 21.48 | 21.89 | 137,223 | +0.40(+1.86%) |
Oct 02, 2014 | 21.62 | 21.86 | 21.15 | 21.49 | 233,034 | -0.05(-0.23%) |
Oct 01, 2014 | 22.08 | 22.08 | 21.25 | 21.54 | 243,208 | -0.56(-2.53%) |
Sep 30, 2014 | 22.71 | 22.74 | 22.00 | 22.10 | 311,127 | -0.64(-2.81%) |
Sep 29, 2014 | 22.90 | 22.98 | 22.68 | 22.74 | 147,646 | -0.40(-1.73%) |
Sep 26, 2014 | 23.11 | 23.30 | 22.88 | 23.14 | 156,726 | +0.01(+0.04%) |
Sep 25, 2014 | 23.27 | 23.64 | 22.84 | 23.13 | 128,831 | -0.26(-1.11%) |
Sep 24, 2014 | 23.48 | 23.73 | 23.10 | 23.39 | 483,784 | -0.23(-0.97%) |
Sep 23, 2014 | 23.63 | 23.83 | 23.18 | 23.62 | 286,158 | -0.07(-0.30%) |
Sep 22, 2014 | 24.53 | 24.53 | 23.50 | 23.69 | 176,267 | -0.90(-3.66%) |
Sep 19, 2014 | 24.95 | 24.95 | 24.05 | 24.59 | 333,410 | -0.30(-1.21%) |
Sep 18, 2014 | 25.23 | 25.23 | 24.64 | 24.89 | 140,237 | -0.32(-1.27%) |
Sep 17, 2014 | 24.98 | 25.88 | 24.98 | 25.21 | 107,678 | +0.16(+0.64%) |
Sep 16, 2014 | 25.00 | 25.09 | 24.57 | 25.05 | 128,227 | +0.01(+0.04%) |
Sep 15, 2014 | 25.49 | 25.49 | 24.75 | 25.04 | 219,771 | -0.51(-2.00%) |
Sep 12, 2014 | 25.86 | 25.86 | 25.17 | 25.55 | 268,174 | -0.27(-1.05%) |
Sep 11, 2014 | 25.06 | 26.00 | 24.69 | 25.82 | 228,658 | +0.56(+2.22%) |
Sep 10, 2014 | 24.97 | 25.28 | 24.46 | 25.26 | 147,504 | +0.22(+0.88%) |
Sep 09, 2014 | 25.58 | 25.58 | 24.79 | 25.04 | 110,721 | -0.26(-1.03%) |
Sep 08, 2014 | 24.91 | 25.33 | 24.82 | 25.30 | 133,213 | +0.36(+1.44%) |
Sep 05, 2014 | 24.78 | 24.99 | 24.39 | 24.94 | 103,718 | +0.08(+0.32%) |
Sep 04, 2014 | 24.81 | 25.13 | 24.66 | 24.86 | 130,226 | +0.10(+0.40%) |
Sep 03, 2014 | 25.58 | 25.70 | 24.69 | 24.76 | 127,797 | -0.76(-2.98%) |