Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.06 | 24.06 | 22.11 | 22.16 | 25,757 | -1.97(-8.15%) |
Nov 26, 2014 | 23.58 | 24.12 | 24.12 | 24.12 | 61,441 | +0.62(+2.64%) |
Nov 25, 2014 | 23.87 | 23.87 | 23.37 | 23.50 | 50,582 | -0.21(-0.90%) |
Nov 24, 2014 | 21.82 | 23.96 | 21.82 | 23.72 | 175,131 | +1.75(+7.98%) |
Nov 21, 2014 | 22.27 | 22.72 | 21.78 | 21.96 | 77,356 | -0.28(-1.26%) |
Nov 20, 2014 | 22.00 | 22.33 | 21.97 | 22.24 | 37,167 | +0.12(+0.53%) |
Nov 19, 2014 | 22.90 | 22.90 | 22.07 | 22.13 | 45,407 | -1.07(-4.63%) |
Nov 18, 2014 | 22.98 | 23.49 | 22.98 | 23.20 | 34,175 | +0.15(+0.63%) |
Nov 17, 2014 | 23.53 | 23.75 | 22.98 | 23.06 | 32,061 | -0.44(-1.85%) |
Nov 14, 2014 | 23.91 | 24.00 | 23.47 | 23.49 | 22,028 | -0.39(-1.62%) |
Nov 13, 2014 | 24.66 | 24.66 | 23.88 | 23.88 | 22,093 | -0.81(-3.29%) |
Nov 12, 2014 | 24.29 | 24.94 | 24.27 | 24.69 | 29,495 | +0.22(+0.91%) |
Nov 11, 2014 | 24.65 | 24.97 | 24.34 | 24.47 | 17,204 | -0.17(-0.70%) |
Nov 10, 2014 | 24.48 | 24.69 | 24.42 | 24.65 | 20,836 | +0.05(+0.20%) |
Nov 07, 2014 | 24.70 | 24.70 | 24.26 | 24.60 | 31,087 | -0.19(-0.78%) |
Nov 06, 2014 | 24.54 | 24.89 | 24.38 | 24.79 | 24,857 | +0.25(+1.02%) |
Nov 05, 2014 | 24.39 | 24.81 | 24.16 | 24.54 | 26,099 | +0.33(+1.36%) |
Nov 04, 2014 | 24.79 | 24.99 | 24.15 | 24.21 | 28,532 | -0.57(-2.30%) |
Nov 03, 2014 | 25.06 | 25.36 | 24.26 | 24.78 | 50,778 | -0.33(-1.31%) |
Oct 31, 2014 | 25.37 | 25.46 | 24.73 | 25.11 | 55,852 | +0.09(+0.35%) |
Oct 30, 2014 | 24.99 | 25.18 | 24.54 | 25.02 | 52,515 | -0.13(-0.50%) |
Oct 29, 2014 | 25.48 | 25.66 | 24.88 | 25.15 | 87,602 | -0.50(-1.96%) |
Oct 28, 2014 | 26.21 | 26.21 | 25.14 | 25.65 | 65,833 | +0.96(+3.87%) |
Oct 27, 2014 | 24.55 | 24.79 | 24.60 | 24.69 | 47,518 | +0.10(+0.39%) |
Oct 24, 2014 | 24.55 | 24.86 | 24.49 | 24.60 | 39,090 | +0.07(+0.28%) |
Oct 23, 2014 | 23.65 | 24.75 | 23.61 | 24.53 | 51,483 | +1.24(+5.35%) |
Oct 22, 2014 | 23.75 | 23.75 | 23.21 | 23.28 | 36,334 | -0.31(-1.31%) |
Oct 21, 2014 | 24.00 | 24.15 | 23.49 | 23.59 | 94,968 | -0.34(-1.41%) |
Oct 20, 2014 | 24.18 | 24.52 | 23.89 | 23.93 | 29,213 | -0.59(-2.40%) |
Oct 17, 2014 | 25.27 | 25.27 | 24.50 | 24.52 | 24,171 | -0.37(-1.47%) |
Oct 16, 2014 | 24.57 | 25.31 | 24.57 | 24.89 | 46,617 | -0.06(-0.23%) |
Oct 15, 2014 | 23.92 | 25.09 | 23.92 | 24.94 | 57,871 | +0.64(+2.62%) |
Oct 14, 2014 | 24.30 | 24.56 | 23.91 | 24.31 | 34,613 | +0.23(+0.96%) |
Oct 13, 2014 | 23.97 | 24.46 | 23.95 | 24.08 | 25,511 | +0.17(+0.73%) |
Oct 10, 2014 | 24.06 | 24.37 | 23.87 | 23.90 | 34,796 | -0.28(-1.16%) |
Oct 09, 2014 | 24.65 | 24.65 | 24.03 | 24.18 | 37,432 | -0.56(-2.26%) |
Oct 08, 2014 | 23.11 | 24.82 | 23.11 | 24.74 | 44,588 | +1.07(+4.53%) |
Oct 07, 2014 | 24.55 | 24.73 | 23.61 | 23.67 | 35,388 | -1.17(-4.70%) |
Oct 06, 2014 | 25.00 | 25.15 | 24.75 | 24.84 | 23,952 | -0.16(-0.66%) |
Oct 03, 2014 | 25.53 | 25.53 | 24.83 | 25.00 | 30,986 | -0.30(-1.18%) |
Oct 02, 2014 | 25.09 | 25.84 | 24.99 | 25.30 | 20,813 | +0.32(+1.27%) |
Oct 01, 2014 | 26.16 | 26.02 | 24.97 | 24.98 | 48,767 | -1.03(-3.97%) |
Sep 30, 2014 | 26.79 | 27.20 | 25.95 | 26.02 | 51,963 | -0.73(-2.74%) |
Sep 29, 2014 | 26.01 | 27.02 | 26.01 | 26.75 | 33,553 | +0.52(+1.99%) |
Sep 26, 2014 | 26.12 | 26.39 | 26.03 | 26.23 | 35,481 | +0.22(+0.85%) |
Sep 25, 2014 | 26.05 | 26.25 | 25.10 | 26.01 | 39,720 | -0.18(-0.70%) |
Sep 24, 2014 | 26.76 | 26.81 | 25.79 | 26.19 | 65,550 | -0.38(-1.42%) |
Sep 23, 2014 | 26.14 | 26.83 | 26.00 | 26.57 | 35,383 | +0.42(+1.62%) |
Sep 22, 2014 | 26.31 | 26.38 | 25.81 | 26.14 | 23,466 | -0.38(-1.42%) |
Sep 19, 2014 | 27.02 | 27.02 | 26.35 | 26.52 | 58,661 | -0.38(-1.40%) |
Sep 18, 2014 | 26.81 | 27.11 | 26.81 | 26.89 | 15,665 | -0.17(-0.64%) |
Sep 17, 2014 | 27.41 | 27.96 | 26.80 | 27.07 | 39,638 | -0.36(-1.30%) |
Sep 16, 2014 | 27.12 | 27.66 | 26.76 | 27.42 | 22,004 | +0.32(+1.18%) |
Sep 15, 2014 | 27.03 | 27.54 | 26.81 | 27.11 | 18,105 | -0.59(-2.13%) |
Sep 12, 2014 | 28.85 | 28.85 | 27.68 | 27.69 | 16,491 | -1.07(-3.72%) |
Sep 11, 2014 | 28.53 | 29.19 | 28.17 | 28.77 | 27,360 | +0.56(+1.98%) |
Sep 10, 2014 | 28.17 | 28.32 | 27.82 | 28.21 | 45,152 | -0.07(-0.24%) |
Sep 09, 2014 | 29.08 | 29.15 | 28.03 | 28.27 | 84,833 | -1.13(-3.84%) |
Sep 08, 2014 | 29.43 | 29.75 | 29.36 | 29.40 | 15,721 | -0.17(-0.59%) |
Sep 05, 2014 | 29.96 | 30.06 | 29.16 | 29.58 | 26,580 | -0.52(-1.73%) |
Sep 04, 2014 | 33.18 | 33.18 | 29.88 | 30.10 | 28,898 | +0.21(+0.71%) |
Sep 03, 2014 | 31.79 | 31.79 | 29.69 | 29.88 | 85,319 | -1.66(-5.26%) |