Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.71 | 24.74 | 24.60 | 24.60 | 7,092 | +0.10(+0.42%) |
Nov 26, 2014 | 24.50 | 24.50 | 24.50 | 0 | +0.23(+0.93%) | |
Nov 25, 2014 | 24.14 | 24.31 | 24.11 | 24.27 | 19,082 | +0.16(+0.68%) |
Nov 24, 2014 | 23.93 | 24.15 | 23.93 | 24.11 | 22,858 | +0.36(+1.52%) |
Nov 21, 2014 | 23.83 | 23.86 | 23.69 | 23.75 | 50,560 | -0.02(-0.08%) |
Nov 20, 2014 | 23.75 | 23.77 | 23.69 | 23.77 | 16,019 | -0.03(-0.11%) |
Nov 19, 2014 | 23.76 | 23.87 | 23.74 | 23.80 | 25,532 | -0.08(-0.34%) |
Nov 18, 2014 | 23.77 | 23.92 | 23.75 | 23.88 | 23,651 | +0.15(+0.63%) |
Nov 17, 2014 | 23.53 | 23.75 | 23.52 | 23.73 | 16,381 | -0.15(-0.63%) |
Nov 14, 2014 | 23.79 | 23.91 | 23.78 | 23.88 | 17,233 | +0.20(+0.82%) |
Nov 13, 2014 | 23.50 | 23.78 | 23.50 | 23.68 | 28,308 | +0.22(+0.92%) |
Nov 12, 2014 | 23.59 | 23.60 | 23.44 | 23.46 | 13,627 | -0.25(-1.04%) |
Nov 11, 2014 | 23.56 | 23.73 | 23.56 | 23.71 | 22,855 | +0.36(+1.54%) |
Nov 10, 2014 | 23.46 | 23.46 | 23.34 | 23.35 | 17,333 | -0.10(-0.43%) |
Nov 07, 2014 | 23.37 | 23.47 | 23.27 | 23.45 | 32,656 | -0.21(-0.91%) |
Nov 06, 2014 | 23.86 | 23.86 | 23.65 | 23.66 | 34,066 | -0.39(-1.64%) |
Nov 05, 2014 | 23.99 | 24.12 | 23.99 | 24.06 | 26,573 | +0.08(+0.33%) |
Nov 04, 2014 | 23.84 | 23.98 | 23.83 | 23.98 | 57,367 | +0.30(+1.28%) |
Nov 03, 2014 | 23.72 | 23.74 | 23.56 | 23.68 | 81,948 | -0.25(-1.05%) |
Oct 31, 2014 | 23.84 | 23.94 | 23.81 | 23.93 | 20,292 | +0.09(+0.38%) |
Oct 30, 2014 | 23.60 | 23.87 | 23.57 | 23.84 | 29,061 | +0.04(+0.17%) |
Oct 29, 2014 | 23.93 | 24.03 | 23.74 | 23.80 | 43,818 | -0.12(-0.52%) |
Oct 28, 2014 | 23.85 | 23.93 | 23.83 | 23.93 | 30,308 | +0.25(+1.08%) |
Oct 27, 2014 | 23.70 | 23.63 | 23.64 | 23.67 | 31,559 | +0.04(+0.17%) |
Oct 24, 2014 | 23.55 | 23.63 | 23.51 | 23.63 | 58,212 | +0.24(+1.03%) |
Oct 23, 2014 | 23.41 | 23.52 | 23.41 | 23.39 | 62,111 | +0.27(+1.17%) |
Oct 22, 2014 | 23.23 | 23.27 | 23.10 | 23.12 | 114,504 | -0.26(-1.10%) |
Oct 21, 2014 | 23.16 | 23.38 | 23.16 | 23.38 | 357,713 | +0.30(+1.29%) |
Oct 20, 2014 | 22.98 | 23.10 | 22.97 | 23.08 | 37,133 | -0.05(-0.22%) |
Oct 17, 2014 | 23.02 | 23.33 | 23.02 | 23.13 | 22,613 | +0.52(+2.31%) |
Oct 16, 2014 | 22.44 | 22.75 | 22.44 | 22.61 | 35,272 | -0.39(-1.70%) |
Oct 15, 2014 | 23.06 | 23.06 | 22.64 | 23.00 | 17,806 | -0.35(-1.50%) |
Oct 14, 2014 | 23.30 | 23.51 | 23.28 | 23.35 | 17,169 | -0.06(-0.26%) |
Oct 13, 2014 | 23.57 | 23.58 | 23.37 | 23.41 | 22,320 | +0.00(+0.00%) |
Oct 10, 2014 | 23.58 | 23.58 | 23.39 | 23.41 | 25,967 | -0.19(-0.81%) |
Oct 09, 2014 | 24.14 | 24.14 | 23.57 | 23.60 | 18,020 | -0.73(-3.00%) |
Oct 08, 2014 | 24.04 | 24.41 | 24.00 | 24.33 | 54,931 | +0.67(+2.83%) |
Oct 07, 2014 | 23.84 | 23.84 | 23.66 | 23.66 | 15,717 | -0.34(-1.40%) |
Oct 06, 2014 | 23.90 | 24.07 | 23.81 | 24.00 | 22,525 | +0.25(+1.03%) |
Oct 03, 2014 | 23.74 | 23.77 | 23.67 | 23.75 | 32,698 | -0.30(-1.25%) |
Oct 02, 2014 | 24.03 | 24.06 | 23.88 | 24.05 | 15,457 | +0.15(+0.63%) |
Oct 01, 2014 | 23.93 | 23.93 | 23.79 | 23.90 | 24,614 | -0.24(-0.99%) |
Sep 30, 2014 | 24.09 | 24.21 | 24.04 | 24.14 | 31,535 | -0.25(-1.03%) |
Sep 29, 2014 | 24.27 | 24.43 | 24.27 | 24.39 | 72,915 | -0.06(-0.25%) |
Sep 26, 2014 | 24.42 | 24.47 | 24.30 | 24.45 | 14,206 | +0.04(+0.16%) |
Sep 25, 2014 | 24.51 | 24.51 | 24.35 | 24.41 | 13,491 | -0.19(-0.77%) |
Sep 24, 2014 | 24.49 | 24.60 | 24.48 | 24.60 | 26,547 | -0.04(-0.18%) |
Sep 23, 2014 | 24.69 | 24.72 | 24.62 | 24.64 | 13,695 | -0.00(-0.02%) |
Sep 22, 2014 | 24.66 | 24.77 | 24.62 | 24.65 | 21,322 | +0.14(+0.57%) |
Sep 19, 2014 | 24.51 | 24.59 | 24.51 | 24.51 | 11,973 | +0.35(+1.45%) |
Sep 18, 2014 | 23.94 | 24.18 | 23.94 | 24.16 | 14,648 | +0.23(+0.96%) |
Sep 17, 2014 | 24.08 | 24.11 | 23.90 | 23.93 | 24,109 | -0.13(-0.54%) |
Sep 16, 2014 | 23.93 | 24.14 | 23.92 | 24.06 | 38,200 | +0.04(+0.17%) |
Sep 15, 2014 | 23.91 | 24.02 | 23.88 | 24.02 | 220,915 | +0.02(+0.06%) |
Sep 12, 2014 | 23.96 | 24.11 | 23.94 | 24.00 | 14,776 | -0.05(-0.20%) |
Sep 11, 2014 | 24.03 | 24.06 | 23.91 | 24.05 | 22,858 | -0.19(-0.79%) |
Sep 10, 2014 | 23.92 | 24.24 | 23.92 | 24.24 | 7,625 | +0.12(+0.49%) |
Sep 09, 2014 | 24.06 | 24.15 | 24.06 | 24.13 | 12,620 | -0.04(-0.18%) |
Sep 08, 2014 | 24.44 | 24.44 | 24.17 | 24.17 | 15,038 | -0.34(-1.39%) |
Sep 05, 2014 | 24.38 | 24.51 | 24.33 | 24.51 | 18,541 | +0.01(+0.04%) |
Sep 04, 2014 | 24.57 | 24.59 | 24.50 | 24.50 | 16,517 | -0.27(-1.09%) |
Sep 03, 2014 | 24.78 | 24.80 | 24.69 | 24.77 | 13,178 | +0.12(+0.49%) |