Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.98 | 25.00 | 21.50 | 21.76 | 1,091,376 | -4.96(-18.56%) |
Nov 26, 2014 | 27.93 | 26.72 | 26.72 | 26.72 | 628,100 | -1.35(-4.81%) |
Nov 25, 2014 | 28.85 | 29.25 | 27.71 | 28.07 | 883,779 | -0.59(-2.06%) |
Nov 24, 2014 | 28.76 | 29.43 | 28.07 | 28.66 | 758,655 | -0.42(-1.44%) |
Nov 21, 2014 | 29.29 | 30.06 | 28.41 | 29.08 | 1,021,908 | +0.41(+1.43%) |
Nov 20, 2014 | 27.86 | 28.92 | 27.70 | 28.67 | 778,873 | +0.82(+2.94%) |
Nov 19, 2014 | 27.78 | 28.20 | 26.88 | 27.85 | 444,482 | +0.19(+0.69%) |
Nov 18, 2014 | 27.39 | 28.00 | 26.86 | 27.66 | 520,425 | +0.26(+0.95%) |
Nov 17, 2014 | 27.77 | 27.96 | 27.02 | 27.40 | 750,372 | -0.44(-1.58%) |
Nov 14, 2014 | 27.36 | 28.31 | 26.97 | 27.84 | 1,089,434 | +0.65(+2.39%) |
Nov 13, 2014 | 27.18 | 27.89 | 26.66 | 27.19 | 1,000,454 | -0.31(-1.13%) |
Nov 12, 2014 | 26.99 | 28.05 | 26.68 | 27.50 | 919,116 | +0.25(+0.92%) |
Nov 11, 2014 | 26.49 | 27.91 | 26.08 | 27.25 | 1,490,571 | +0.80(+3.02%) |
Nov 10, 2014 | 25.20 | 26.73 | 24.77 | 26.45 | 1,450,701 | +1.31(+5.21%) |
Nov 07, 2014 | 24.26 | 25.55 | 24.00 | 25.14 | 1,439,504 | +1.12(+4.66%) |
Nov 06, 2014 | 23.27 | 24.51 | 22.90 | 24.02 | 843,182 | +0.50(+2.13%) |
Nov 05, 2014 | 22.79 | 24.16 | 22.54 | 23.52 | 702,068 | +1.01(+4.49%) |
Nov 04, 2014 | 23.43 | 23.43 | 22.17 | 22.51 | 863,014 | -1.39(-5.82%) |
Nov 03, 2014 | 24.47 | 25.58 | 23.44 | 23.90 | 1,044,917 | -0.57(-2.33%) |
Oct 31, 2014 | 23.69 | 24.65 | 22.39 | 24.47 | 801,964 | +0.40(+1.66%) |
Oct 30, 2014 | 24.66 | 24.98 | 23.79 | 24.07 | 813,289 | -0.83(-3.33%) |
Oct 29, 2014 | 24.55 | 25.63 | 24.41 | 24.90 | 729,819 | +0.62(+2.55%) |
Oct 28, 2014 | 22.94 | 24.36 | 22.60 | 24.28 | 670,356 | +1.56(+6.87%) |
Oct 27, 2014 | 23.58 | 24.33 | 22.44 | 22.72 | 1,429,333 | -1.61(-6.62%) |
Oct 24, 2014 | 24.35 | 25.04 | 23.81 | 24.33 | 645,346 | -0.18(-0.73%) |
Oct 23, 2014 | 24.34 | 25.20 | 23.77 | 24.51 | 738,435 | +0.76(+3.20%) |
Oct 22, 2014 | 25.69 | 26.12 | 23.65 | 23.75 | 1,087,999 | -1.65(-6.50%) |
Oct 21, 2014 | 25.12 | 26.06 | 24.79 | 25.40 | 665,881 | +0.66(+2.67%) |
Oct 20, 2014 | 24.67 | 24.96 | 23.87 | 24.74 | 660,322 | -0.18(-0.72%) |
Oct 17, 2014 | 26.20 | 26.34 | 24.23 | 24.92 | 1,140,471 | -0.46(-1.81%) |
Oct 16, 2014 | 23.45 | 26.71 | 23.22 | 25.38 | 1,400,203 | +1.16(+4.79%) |
Oct 15, 2014 | 22.69 | 24.40 | 21.53 | 24.22 | 1,242,537 | +1.23(+5.35%) |
Oct 14, 2014 | 22.88 | 23.76 | 21.64 | 22.99 | 1,917,475 | +0.13(+0.57%) |
Oct 13, 2014 | 23.80 | 24.56 | 22.69 | 22.86 | 1,649,336 | -1.00(-4.19%) |
Oct 10, 2014 | 24.00 | 24.99 | 23.42 | 23.86 | 1,675,202 | -0.19(-0.79%) |
Oct 09, 2014 | 24.75 | 24.99 | 23.46 | 24.05 | 1,158,696 | -0.69(-2.79%) |
Oct 08, 2014 | 24.56 | 24.82 | 23.31 | 24.74 | 1,342,153 | -0.02(-0.08%) |
Oct 07, 2014 | 25.00 | 25.69 | 24.72 | 24.76 | 942,852 | -0.44(-1.75%) |
Oct 06, 2014 | 25.50 | 26.03 | 24.69 | 25.20 | 845,692 | +0.36(+1.45%) |
Oct 03, 2014 | 25.35 | 25.57 | 24.78 | 24.84 | 691,068 | -0.32(-1.27%) |
Oct 02, 2014 | 25.02 | 25.49 | 23.73 | 25.16 | 1,082,629 | -0.19(-0.75%) |
Oct 01, 2014 | 25.73 | 26.05 | 25.19 | 25.35 | 1,200,265 | -0.21(-0.82%) |
Sep 30, 2014 | 26.55 | 26.71 | 25.48 | 25.56 | 1,466,538 | -1.10(-4.13%) |
Sep 29, 2014 | 26.09 | 26.96 | 25.77 | 26.66 | 2,216,224 | +1.41(+5.58%) |
Sep 26, 2014 | 24.43 | 25.68 | 24.13 | 25.25 | 1,452,045 | +0.76(+3.10%) |
Sep 25, 2014 | 24.72 | 24.84 | 23.97 | 24.49 | 1,047,631 | -0.33(-1.33%) |
Sep 24, 2014 | 24.67 | 25.06 | 23.77 | 24.82 | 773,777 | +0.38(+1.55%) |
Sep 23, 2014 | 24.18 | 25.12 | 24.09 | 24.44 | 828,274 | +0.19(+0.78%) |
Sep 22, 2014 | 25.14 | 25.24 | 24.07 | 24.25 | 1,592,032 | -1.02(-4.04%) |
Sep 19, 2014 | 26.02 | 26.09 | 25.09 | 25.27 | 1,062,109 | -0.64(-2.47%) |
Sep 18, 2014 | 26.15 | 26.55 | 25.33 | 25.91 | 1,187,850 | -0.07(-0.27%) |
Sep 17, 2014 | 25.83 | 26.52 | 25.61 | 25.98 | 618,291 | +0.28(+1.09%) |
Sep 16, 2014 | 25.17 | 26.19 | 25.17 | 25.70 | 826,120 | +0.45(+1.78%) |
Sep 15, 2014 | 25.22 | 25.59 | 24.86 | 25.25 | 631,960 | +0.07(+0.28%) |
Sep 12, 2014 | 24.98 | 25.35 | 24.73 | 25.18 | 899,376 | +0.12(+0.48%) |
Sep 11, 2014 | 24.37 | 25.16 | 24.14 | 25.06 | 987,120 | +0.13(+0.52%) |
Sep 10, 2014 | 24.71 | 25.03 | 24.24 | 24.93 | 862,906 | +0.33(+1.34%) |
Sep 09, 2014 | 25.20 | 25.62 | 24.31 | 24.60 | 915,901 | -0.63(-2.50%) |
Sep 08, 2014 | 26.00 | 26.02 | 24.75 | 25.23 | 915,082 | -1.03(-3.92%) |
Sep 05, 2014 | 26.03 | 26.42 | 25.81 | 26.26 | 672,151 | +0.24(+0.92%) |
Sep 04, 2014 | 27.48 | 27.48 | 25.65 | 26.02 | 878,009 | -1.47(-5.35%) |
Sep 03, 2014 | 27.59 | 27.97 | 27.31 | 27.49 | 587,829 | +0.21(+0.77%) |