Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.09 | 25.41 | 24.90 | 24.90 | 23,164 | -0.24(-0.95%) |
Nov 26, 2014 | 25.22 | 25.14 | 25.14 | 25.14 | 55,000 | -0.18(-0.71%) |
Nov 25, 2014 | 24.87 | 25.39 | 24.77 | 25.32 | 45,399 | +0.48(+1.93%) |
Nov 24, 2014 | 24.21 | 24.94 | 24.21 | 24.84 | 38,841 | +0.64(+2.64%) |
Nov 21, 2014 | 25.23 | 25.54 | 24.01 | 24.20 | 46,324 | -0.74(-2.97%) |
Nov 20, 2014 | 23.81 | 25.28 | 23.81 | 24.94 | 89,779 | +0.95(+3.96%) |
Nov 19, 2014 | 24.07 | 24.32 | 23.95 | 23.99 | 40,841 | -0.01(-0.04%) |
Nov 18, 2014 | 24.00 | 24.58 | 23.87 | 24.00 | 31,991 | +0.07(+0.29%) |
Nov 17, 2014 | 24.02 | 24.21 | 23.70 | 23.93 | 29,952 | -0.21(-0.87%) |
Nov 14, 2014 | 24.61 | 24.78 | 24.07 | 24.14 | 45,659 | -0.38(-1.55%) |
Nov 13, 2014 | 25.14 | 25.33 | 24.50 | 24.52 | 40,171 | -0.62(-2.47%) |
Nov 12, 2014 | 25.10 | 25.53 | 24.89 | 25.14 | 58,563 | +0.00(+0.00%) |
Nov 11, 2014 | 23.84 | 25.25 | 23.84 | 25.14 | 67,308 | +1.34(+5.63%) |
Nov 10, 2014 | 24.09 | 24.18 | 23.62 | 23.80 | 78,318 | -0.24(-1.00%) |
Nov 07, 2014 | 24.89 | 24.89 | 23.85 | 24.04 | 73,931 | -0.91(-3.65%) |
Nov 06, 2014 | 25.07 | 25.18 | 24.65 | 24.95 | 41,754 | -0.17(-0.68%) |
Nov 05, 2014 | 25.75 | 25.76 | 24.93 | 25.12 | 116,538 | -0.55(-2.14%) |
Nov 04, 2014 | 25.87 | 26.32 | 25.43 | 25.67 | 36,784 | -0.34(-1.31%) |
Nov 03, 2014 | 26.38 | 26.66 | 25.88 | 26.01 | 32,431 | -0.40(-1.51%) |
Oct 31, 2014 | 26.64 | 27.57 | 26.31 | 26.41 | 93,183 | +0.17(+0.65%) |
Oct 30, 2014 | 24.86 | 26.28 | 24.86 | 26.24 | 88,251 | +1.37(+5.51%) |
Oct 29, 2014 | 25.69 | 25.71 | 24.22 | 24.87 | 120,927 | -0.85(-3.30%) |
Oct 28, 2014 | 25.94 | 25.97 | 24.25 | 25.72 | 336,533 | -3.10(-10.76%) |
Oct 27, 2014 | 28.52 | 28.93 | 28.67 | 28.82 | 34,620 | +0.15(+0.52%) |
Oct 24, 2014 | 28.69 | 28.72 | 27.90 | 28.67 | 32,726 | +0.05(+0.17%) |
Oct 23, 2014 | 28.51 | 28.95 | 28.49 | 28.62 | 26,980 | +0.46(+1.63%) |
Oct 22, 2014 | 28.80 | 28.80 | 27.85 | 28.16 | 27,958 | -0.52(-1.81%) |
Oct 21, 2014 | 28.17 | 28.96 | 28.04 | 28.68 | 47,503 | +0.58(+2.06%) |
Oct 20, 2014 | 28.31 | 28.31 | 27.68 | 28.10 | 37,465 | -0.28(-0.99%) |
Oct 17, 2014 | 29.47 | 29.47 | 28.30 | 28.38 | 56,135 | -0.65(-2.24%) |
Oct 16, 2014 | 28.39 | 29.54 | 28.39 | 29.03 | 45,994 | +0.28(+0.97%) |
Oct 15, 2014 | 27.77 | 29.05 | 27.17 | 28.75 | 78,963 | +0.56(+1.99%) |
Oct 14, 2014 | 27.27 | 28.45 | 26.95 | 28.19 | 98,165 | +1.26(+4.68%) |
Oct 13, 2014 | 26.30 | 27.51 | 26.30 | 26.93 | 43,558 | +0.53(+2.01%) |
Oct 10, 2014 | 26.58 | 27.29 | 26.24 | 26.40 | 65,841 | -0.23(-0.86%) |
Oct 09, 2014 | 26.97 | 26.97 | 26.32 | 26.63 | 72,761 | -0.19(-0.71%) |
Oct 08, 2014 | 26.02 | 26.92 | 25.66 | 26.82 | 67,470 | +0.68(+2.60%) |
Oct 07, 2014 | 26.51 | 26.69 | 26.10 | 26.14 | 62,308 | -0.33(-1.25%) |
Oct 06, 2014 | 26.82 | 26.82 | 25.90 | 26.47 | 38,454 | -0.22(-0.82%) |
Oct 03, 2014 | 26.89 | 27.03 | 26.60 | 26.69 | 27,753 | +0.10(+0.38%) |
Oct 02, 2014 | 26.13 | 26.90 | 25.69 | 26.59 | 52,908 | +0.40(+1.53%) |
Oct 01, 2014 | 27.44 | 27.56 | 26.15 | 26.19 | 66,615 | -1.22(-4.45%) |
Sep 30, 2014 | 28.37 | 28.50 | 27.26 | 27.41 | 124,805 | -0.93(-3.28%) |
Sep 29, 2014 | 29.17 | 29.29 | 27.84 | 28.34 | 66,044 | -1.11(-3.77%) |
Sep 26, 2014 | 28.23 | 29.64 | 28.23 | 29.45 | 74,245 | +1.36(+4.84%) |
Sep 25, 2014 | 27.73 | 28.36 | 26.98 | 28.09 | 94,393 | +0.57(+2.07%) |
Sep 24, 2014 | 27.15 | 27.70 | 27.08 | 27.52 | 49,328 | +0.34(+1.25%) |
Sep 23, 2014 | 27.52 | 27.70 | 27.02 | 27.18 | 67,637 | -0.42(-1.52%) |
Sep 22, 2014 | 27.92 | 27.96 | 27.55 | 27.60 | 42,605 | -0.42(-1.50%) |
Sep 19, 2014 | 29.37 | 30.15 | 27.93 | 28.02 | 122,814 | -1.28(-4.37%) |
Sep 18, 2014 | 28.43 | 29.45 | 28.17 | 29.30 | 62,541 | +1.03(+3.64%) |
Sep 17, 2014 | 28.18 | 28.38 | 27.83 | 28.27 | 49,917 | +0.17(+0.60%) |
Sep 16, 2014 | 27.60 | 28.21 | 27.39 | 28.10 | 27,123 | +0.42(+1.52%) |
Sep 15, 2014 | 28.19 | 28.19 | 27.46 | 27.68 | 36,346 | -0.58(-2.05%) |
Sep 12, 2014 | 28.91 | 29.02 | 28.09 | 28.26 | 33,086 | -0.49(-1.70%) |
Sep 11, 2014 | 28.06 | 29.23 | 27.95 | 28.75 | 86,380 | +0.51(+1.81%) |
Sep 10, 2014 | 27.99 | 28.79 | 27.93 | 28.24 | 81,274 | +0.27(+0.97%) |
Sep 09, 2014 | 28.76 | 28.76 | 27.70 | 27.97 | 85,780 | -0.90(-3.12%) |
Sep 08, 2014 | 29.39 | 29.43 | 28.86 | 28.87 | 54,060 | -0.82(-2.76%) |
Sep 05, 2014 | 29.72 | 29.75 | 29.34 | 29.69 | 46,814 | -0.12(-0.40%) |
Sep 04, 2014 | 29.38 | 30.01 | 29.38 | 29.81 | 90,921 | +0.57(+1.95%) |
Sep 03, 2014 | 29.39 | 29.73 | 28.95 | 29.24 | 45,291 | -0.08(-0.27%) |