Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.08 | 23.60 | 23.00 | 23.04 | 203,126 | -0.11(-0.46%) |
Nov 26, 2014 | 23.14 | 23.15 | 23.15 | 23.15 | 231,350 | -0.01(-0.04%) |
Nov 25, 2014 | 23.10 | 23.35 | 22.82 | 23.16 | 291,103 | +0.15(+0.66%) |
Nov 24, 2014 | 22.95 | 23.17 | 22.93 | 23.01 | 398,454 | +0.04(+0.19%) |
Nov 21, 2014 | 23.43 | 23.48 | 22.95 | 22.96 | 311,520 | -0.14(-0.62%) |
Nov 20, 2014 | 22.91 | 23.23 | 22.91 | 23.10 | 542,252 | +0.13(+0.54%) |
Nov 19, 2014 | 23.29 | 23.42 | 22.91 | 22.98 | 513,448 | -0.38(-1.61%) |
Nov 18, 2014 | 23.70 | 23.78 | 23.24 | 23.35 | 496,112 | -0.24(-1.02%) |
Nov 17, 2014 | 23.71 | 23.76 | 23.54 | 23.60 | 363,617 | -0.12(-0.49%) |
Nov 14, 2014 | 23.60 | 23.87 | 23.48 | 23.71 | 492,260 | +0.14(+0.61%) |
Nov 13, 2014 | 24.38 | 24.51 | 23.49 | 23.57 | 453,067 | -0.81(-3.33%) |
Nov 12, 2014 | 23.93 | 24.48 | 23.93 | 24.38 | 810,559 | +0.40(+1.68%) |
Nov 11, 2014 | 23.46 | 24.08 | 23.34 | 23.98 | 667,418 | +0.54(+2.29%) |
Nov 10, 2014 | 23.42 | 23.59 | 23.33 | 23.44 | 268,040 | +0.01(+0.04%) |
Nov 07, 2014 | 23.16 | 23.54 | 22.77 | 23.44 | 767,133 | +0.33(+1.43%) |
Nov 06, 2014 | 23.10 | 23.35 | 23.07 | 23.10 | 504,968 | -0.01(-0.04%) |
Nov 05, 2014 | 23.32 | 23.37 | 23.03 | 23.11 | 343,193 | -0.12(-0.50%) |
Nov 04, 2014 | 23.11 | 23.40 | 22.94 | 23.23 | 450,886 | +0.13(+0.54%) |
Nov 03, 2014 | 23.14 | 23.27 | 23.02 | 23.10 | 458,060 | -0.04(-0.15%) |
Oct 31, 2014 | 23.23 | 23.30 | 22.97 | 23.14 | 577,229 | +0.30(+1.33%) |
Oct 30, 2014 | 22.56 | 22.85 | 22.36 | 22.84 | 896,683 | +0.23(+1.03%) |
Oct 29, 2014 | 22.57 | 22.71 | 22.47 | 22.60 | 406,386 | +0.00(+0.00%) |
Oct 28, 2014 | 22.39 | 22.80 | 22.25 | 22.60 | 858,498 | +0.36(+1.61%) |
Oct 27, 2014 | 22.67 | 22.77 | 22.19 | 22.25 | 849,003 | -0.52(-2.28%) |
Oct 24, 2014 | 22.43 | 22.79 | 22.33 | 22.77 | 616,974 | +0.34(+1.51%) |
Oct 23, 2014 | 22.26 | 22.62 | 22.22 | 22.43 | 623,694 | +0.32(+1.46%) |
Oct 22, 2014 | 22.99 | 22.99 | 22.06 | 22.10 | 654,563 | -0.73(-3.21%) |
Oct 21, 2014 | 22.61 | 22.88 | 22.48 | 22.84 | 617,599 | +0.33(+1.47%) |
Oct 20, 2014 | 22.38 | 22.51 | 22.30 | 22.51 | 601,932 | +0.05(+0.24%) |
Oct 17, 2014 | 22.93 | 23.02 | 22.38 | 22.45 | 419,619 | -0.15(-0.67%) |
Oct 16, 2014 | 22.65 | 23.13 | 22.52 | 22.60 | 565,687 | -0.27(-1.17%) |
Oct 15, 2014 | 22.11 | 22.93 | 21.78 | 22.87 | 665,274 | +0.58(+2.61%) |
Oct 14, 2014 | 22.26 | 22.51 | 22.18 | 22.29 | 680,553 | +0.23(+1.05%) |
Oct 13, 2014 | 21.90 | 22.26 | 21.82 | 22.06 | 414,673 | +0.25(+1.15%) |
Oct 10, 2014 | 21.70 | 22.01 | 21.54 | 21.81 | 583,251 | -0.03(-0.12%) |
Oct 09, 2014 | 22.14 | 22.24 | 21.71 | 21.84 | 344,411 | -0.37(-1.65%) |
Oct 08, 2014 | 21.36 | 22.23 | 21.36 | 22.20 | 387,347 | +0.84(+3.93%) |
Oct 07, 2014 | 21.73 | 21.82 | 21.34 | 21.36 | 668,916 | -0.51(-2.33%) |
Oct 06, 2014 | 21.66 | 22.01 | 21.65 | 21.87 | 390,624 | +0.26(+1.20%) |
Oct 03, 2014 | 21.86 | 21.97 | 21.59 | 21.61 | 378,994 | -0.05(-0.25%) |
Oct 02, 2014 | 21.34 | 21.75 | 21.34 | 21.67 | 409,747 | +0.27(+1.25%) |
Oct 01, 2014 | 21.28 | 21.51 | 21.00 | 21.40 | 501,397 | +0.04(+0.17%) |
Sep 30, 2014 | 21.76 | 21.76 | 21.34 | 21.36 | 845,716 | -0.38(-1.73%) |
Sep 29, 2014 | 21.42 | 21.84 | 21.26 | 21.74 | 575,185 | +0.21(+0.95%) |
Sep 26, 2014 | 21.81 | 22.19 | 21.14 | 21.53 | 952,323 | +0.85(+4.10%) |
Sep 25, 2014 | 20.65 | 20.76 | 20.39 | 20.68 | 408,649 | +0.04(+0.22%) |
Sep 24, 2014 | 20.59 | 20.80 | 19.90 | 20.64 | 228,737 | +0.13(+0.65%) |
Sep 23, 2014 | 20.53 | 20.69 | 20.43 | 20.50 | 230,891 | -0.09(-0.43%) |
Sep 22, 2014 | 20.42 | 20.66 | 20.41 | 20.59 | 166,385 | +0.04(+0.22%) |
Sep 19, 2014 | 20.71 | 20.81 | 20.45 | 20.55 | 794,717 | -0.16(-0.78%) |
Sep 18, 2014 | 20.68 | 20.77 | 20.53 | 20.71 | 150,255 | +0.15(+0.74%) |
Sep 17, 2014 | 20.33 | 20.66 | 20.22 | 20.56 | 190,563 | +0.17(+0.83%) |
Sep 16, 2014 | 20.46 | 20.56 | 20.23 | 20.39 | 146,144 | -0.11(-0.52%) |
Sep 15, 2014 | 20.84 | 20.94 | 20.49 | 20.50 | 127,407 | -0.31(-1.50%) |
Sep 12, 2014 | 21.12 | 21.14 | 20.73 | 20.81 | 125,703 | -0.27(-1.27%) |
Sep 11, 2014 | 20.82 | 21.14 | 20.72 | 21.08 | 146,846 | +0.21(+1.03%) |
Sep 10, 2014 | 20.68 | 20.89 | 20.63 | 20.86 | 112,970 | +0.16(+0.78%) |
Sep 09, 2014 | 20.89 | 21.02 | 20.63 | 20.70 | 148,021 | -0.20(-0.94%) |
Sep 08, 2014 | 20.90 | 21.06 | 20.75 | 20.90 | 155,224 | -0.02(-0.09%) |
Sep 05, 2014 | 20.67 | 20.89 | 20.47 | 20.92 | 262,958 | +0.18(+0.86%) |
Sep 04, 2014 | 21.05 | 21.07 | 20.71 | 20.74 | 170,393 | -0.20(-0.94%) |
Sep 03, 2014 | 21.02 | 21.09 | 20.88 | 20.93 | 159,353 | -0.06(-0.30%) |