Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.56 | 25.88 | 23.89 | 24.17 | 6,763 | -1.23(-4.84%) |
Nov 26, 2014 | 25.85 | 25.40 | 25.40 | 25.40 | 11,000 | -0.15(-0.59%) |
Nov 25, 2014 | 24.79 | 25.76 | 24.51 | 25.55 | 27,367 | +0.67(+2.69%) |
Nov 24, 2014 | 24.45 | 25.00 | 24.31 | 24.88 | 19,346 | +0.58(+2.39%) |
Nov 21, 2014 | 25.49 | 25.49 | 24.16 | 24.30 | 22,934 | -0.72(-2.88%) |
Nov 20, 2014 | 25.01 | 25.41 | 24.62 | 25.02 | 20,095 | +0.02(+0.08%) |
Nov 19, 2014 | 26.64 | 26.64 | 24.97 | 25.00 | 23,607 | -1.62(-6.09%) |
Nov 18, 2014 | 26.42 | 27.04 | 25.51 | 26.62 | 42,305 | +0.29(+1.10%) |
Nov 17, 2014 | 27.40 | 27.88 | 26.22 | 26.33 | 26,735 | -1.07(-3.91%) |
Nov 14, 2014 | 28.73 | 28.73 | 27.30 | 27.40 | 29,315 | -1.23(-4.30%) |
Nov 13, 2014 | 29.64 | 29.98 | 28.50 | 28.63 | 25,383 | -1.01(-3.41%) |
Nov 12, 2014 | 29.45 | 30.05 | 29.05 | 29.64 | 37,372 | -0.19(-0.64%) |
Nov 11, 2014 | 28.65 | 30.50 | 28.41 | 29.83 | 70,265 | +1.01(+3.50%) |
Nov 10, 2014 | 27.87 | 28.98 | 27.85 | 28.82 | 27,276 | +0.85(+3.04%) |
Nov 07, 2014 | 28.05 | 28.20 | 27.76 | 27.97 | 26,388 | -0.26(-0.92%) |
Nov 06, 2014 | 28.04 | 28.55 | 27.83 | 28.23 | 16,097 | +0.00(+0.00%) |
Nov 05, 2014 | 29.34 | 29.55 | 27.91 | 28.23 | 21,986 | -0.72(-2.49%) |
Nov 04, 2014 | 28.10 | 29.82 | 27.80 | 28.95 | 45,452 | +0.96(+3.43%) |
Nov 03, 2014 | 28.88 | 29.07 | 27.83 | 27.99 | 37,853 | -1.00(-3.45%) |
Oct 31, 2014 | 30.37 | 30.37 | 28.70 | 28.99 | 56,623 | -0.75(-2.52%) |
Oct 30, 2014 | 29.25 | 29.87 | 28.77 | 29.74 | 34,022 | +0.46(+1.57%) |
Oct 29, 2014 | 29.26 | 29.34 | 28.45 | 29.28 | 26,182 | +0.25(+0.86%) |
Oct 28, 2014 | 28.13 | 29.27 | 28.12 | 29.03 | 62,301 | +1.19(+4.27%) |
Oct 27, 2014 | 27.08 | 27.97 | 27.06 | 27.84 | 39,455 | +0.78(+2.88%) |
Oct 24, 2014 | 26.03 | 27.89 | 25.33 | 27.06 | 62,975 | +0.87(+3.32%) |
Oct 23, 2014 | 24.96 | 26.23 | 24.16 | 26.19 | 59,178 | +1.92(+7.91%) |
Oct 22, 2014 | 24.80 | 24.95 | 23.74 | 24.27 | 36,825 | -0.54(-2.18%) |
Oct 21, 2014 | 24.38 | 25.05 | 24.20 | 24.81 | 20,194 | +0.58(+2.39%) |
Oct 20, 2014 | 24.01 | 24.33 | 23.74 | 24.23 | 23,841 | -0.02(-0.08%) |
Oct 17, 2014 | 25.38 | 25.38 | 23.70 | 24.25 | 45,842 | -0.75(-3.00%) |
Oct 16, 2014 | 23.47 | 25.25 | 23.47 | 25.00 | 54,300 | +0.84(+3.48%) |
Oct 15, 2014 | 23.38 | 24.25 | 22.74 | 24.16 | 53,493 | +0.32(+1.34%) |
Oct 14, 2014 | 22.75 | 23.91 | 22.73 | 23.84 | 89,409 | +1.40(+6.24%) |
Oct 13, 2014 | 21.29 | 22.98 | 21.29 | 22.44 | 50,703 | +1.07(+5.01%) |
Oct 10, 2014 | 21.55 | 22.16 | 21.14 | 21.37 | 39,431 | -0.38(-1.75%) |
Oct 09, 2014 | 23.56 | 23.56 | 21.50 | 21.75 | 44,220 | -1.76(-7.49%) |
Oct 08, 2014 | 23.45 | 23.89 | 22.15 | 23.51 | 53,610 | -0.06(-0.25%) |
Oct 07, 2014 | 24.50 | 24.64 | 23.44 | 23.57 | 91,345 | -1.00(-4.07%) |
Oct 06, 2014 | 24.23 | 24.99 | 23.90 | 24.57 | 44,862 | +0.57(+2.38%) |
Oct 03, 2014 | 24.20 | 24.97 | 23.23 | 24.00 | 79,333 | +0.18(+0.76%) |
Oct 02, 2014 | 20.52 | 25.21 | 20.52 | 23.82 | 95,637 | +3.43(+16.82%) |
Oct 01, 2014 | 20.61 | 21.11 | 20.04 | 20.39 | 60,118 | -0.32(-1.55%) |
Sep 30, 2014 | 21.04 | 21.29 | 20.63 | 20.71 | 33,376 | -0.25(-1.19%) |
Sep 29, 2014 | 20.17 | 21.03 | 20.17 | 20.96 | 60,839 | +0.47(+2.29%) |
Sep 26, 2014 | 20.44 | 20.90 | 20.29 | 20.49 | 13,454 | +0.14(+0.69%) |
Sep 25, 2014 | 20.75 | 20.75 | 19.80 | 20.35 | 45,559 | -0.45(-2.16%) |
Sep 24, 2014 | 21.42 | 21.42 | 20.78 | 20.80 | 39,774 | -0.37(-1.75%) |
Sep 23, 2014 | 21.02 | 21.62 | 20.96 | 21.17 | 60,191 | -0.20(-0.94%) |
Sep 22, 2014 | 21.06 | 21.75 | 20.50 | 21.37 | 55,676 | -0.04(-0.19%) |
Sep 19, 2014 | 23.39 | 23.50 | 21.25 | 21.41 | 75,419 | -1.88(-8.07%) |
Sep 18, 2014 | 23.30 | 24.33 | 23.11 | 23.29 | 27,624 | +0.35(+1.53%) |
Sep 17, 2014 | 23.41 | 23.44 | 22.83 | 22.94 | 15,255 | -0.53(-2.26%) |
Sep 16, 2014 | 22.81 | 24.16 | 22.81 | 23.47 | 32,517 | +0.50(+2.18%) |
Sep 15, 2014 | 24.20 | 24.20 | 22.75 | 22.97 | 27,491 | -1.31(-5.40%) |
Sep 12, 2014 | 24.49 | 24.61 | 24.00 | 24.28 | 36,520 | -0.60(-2.41%) |
Sep 11, 2014 | 23.64 | 25.65 | 23.50 | 24.88 | 40,524 | +0.70(+2.89%) |
Sep 10, 2014 | 22.40 | 24.39 | 22.09 | 24.18 | 41,891 | +1.77(+7.90%) |
Sep 09, 2014 | 23.20 | 23.75 | 22.21 | 22.41 | 48,340 | -0.76(-3.28%) |
Sep 08, 2014 | 23.29 | 23.61 | 21.75 | 23.17 | 42,258 | -0.37(-1.57%) |
Sep 05, 2014 | 24.17 | 24.17 | 23.26 | 23.54 | 32,409 | -0.70(-2.89%) |
Sep 04, 2014 | 23.80 | 24.93 | 23.80 | 24.24 | 30,983 | +0.41(+1.72%) |
Sep 03, 2014 | 24.07 | 24.08 | 23.50 | 23.83 | 27,348 | -0.20(-0.83%) |