Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.91 | 24.47 | 23.90 | 24.42 | 549,209 | +0.39(+1.64%) |
Nov 26, 2014 | 23.90 | 24.02 | 24.02 | 24.02 | 611,874 | +0.12(+0.49%) |
Nov 25, 2014 | 23.72 | 24.01 | 23.72 | 23.91 | 3,166,932 | +0.24(+1.02%) |
Nov 24, 2014 | 23.65 | 23.81 | 23.54 | 23.67 | 623,259 | +0.07(+0.29%) |
Nov 21, 2014 | 23.76 | 23.78 | 23.52 | 23.60 | 685,805 | +0.08(+0.34%) |
Nov 20, 2014 | 23.43 | 23.59 | 23.37 | 23.52 | 607,137 | +0.06(+0.24%) |
Nov 19, 2014 | 23.41 | 23.60 | 23.32 | 23.46 | 781,861 | -0.01(-0.05%) |
Nov 18, 2014 | 23.58 | 23.73 | 23.43 | 23.48 | 815,439 | +0.19(+0.80%) |
Nov 17, 2014 | 23.16 | 23.45 | 23.14 | 23.29 | 1,471,982 | +0.02(+0.10%) |
Nov 14, 2014 | 23.11 | 23.28 | 23.00 | 23.26 | 974,753 | +0.21(+0.92%) |
Nov 13, 2014 | 23.20 | 23.23 | 22.96 | 23.05 | 2,945,895 | -0.10(-0.42%) |
Nov 12, 2014 | 22.96 | 23.26 | 22.89 | 23.15 | 1,173,532 | +0.19(+0.84%) |
Nov 11, 2014 | 22.95 | 23.02 | 22.83 | 22.96 | 846,085 | -0.02(-0.11%) |
Nov 10, 2014 | 22.87 | 23.01 | 22.76 | 22.98 | 1,433,697 | +0.19(+0.85%) |
Nov 07, 2014 | 22.71 | 22.96 | 22.67 | 22.79 | 878,547 | +0.10(+0.43%) |
Nov 06, 2014 | 22.93 | 23.01 | 22.68 | 22.69 | 839,033 | -0.23(-1.00%) |
Nov 05, 2014 | 22.57 | 22.98 | 22.56 | 22.92 | 1,175,980 | +0.38(+1.66%) |
Nov 04, 2014 | 22.40 | 22.58 | 22.28 | 22.54 | 897,081 | +0.04(+0.19%) |
Nov 03, 2014 | 22.52 | 22.66 | 22.37 | 22.50 | 1,075,743 | -0.03(-0.13%) |
Oct 31, 2014 | 22.65 | 22.73 | 22.45 | 22.53 | 1,530,016 | -0.07(-0.32%) |
Oct 30, 2014 | 22.63 | 22.72 | 22.34 | 22.60 | 1,524,692 | -0.01(-0.03%) |
Oct 29, 2014 | 22.75 | 22.89 | 22.52 | 22.61 | 2,082,707 | -0.14(-0.61%) |
Oct 28, 2014 | 22.61 | 22.75 | 22.46 | 22.75 | 986,434 | +0.28(+1.27%) |
Oct 27, 2014 | 22.31 | 22.54 | 22.37 | 22.47 | 1,104,157 | +0.10(+0.43%) |
Oct 24, 2014 | 21.91 | 22.40 | 21.91 | 22.37 | 1,440,406 | +0.50(+2.27%) |
Oct 23, 2014 | 21.87 | 22.06 | 21.84 | 21.87 | 1,595,086 | +0.11(+0.50%) |
Oct 22, 2014 | 21.88 | 22.04 | 21.76 | 21.76 | 1,568,983 | -0.25(-1.15%) |
Oct 21, 2014 | 21.72 | 22.14 | 21.52 | 22.02 | 2,610,403 | +0.45(+2.08%) |
Oct 20, 2014 | 21.47 | 21.59 | 21.41 | 21.57 | 877,113 | +0.10(+0.48%) |
Oct 17, 2014 | 21.55 | 21.64 | 21.35 | 21.47 | 1,473,346 | -0.04(-0.20%) |
Oct 16, 2014 | 21.18 | 21.67 | 21.12 | 21.51 | 1,415,479 | -0.15(-0.67%) |
Oct 15, 2014 | 21.41 | 21.67 | 21.18 | 21.65 | 3,271,351 | +0.06(+0.28%) |
Oct 14, 2014 | 21.50 | 21.91 | 21.45 | 21.59 | 2,225,269 | -0.33(-1.52%) |
Oct 13, 2014 | 21.96 | 22.23 | 21.92 | 21.93 | 1,351,937 | -0.08(-0.39%) |
Oct 10, 2014 | 22.18 | 22.32 | 21.93 | 22.01 | 2,517,231 | -0.25(-1.14%) |
Oct 09, 2014 | 22.47 | 22.56 | 22.23 | 22.27 | 1,164,432 | -0.25(-1.10%) |
Oct 08, 2014 | 22.30 | 22.53 | 22.18 | 22.51 | 1,140,585 | +0.26(+1.17%) |
Oct 07, 2014 | 22.54 | 22.59 | 22.25 | 22.25 | 957,624 | -0.39(-1.71%) |
Oct 06, 2014 | 22.59 | 22.77 | 22.48 | 22.64 | 1,430,663 | +0.17(+0.75%) |
Oct 03, 2014 | 22.04 | 22.52 | 22.00 | 22.47 | 1,395,228 | +0.37(+1.67%) |
Oct 02, 2014 | 22.10 | 22.14 | 21.76 | 22.10 | 1,185,327 | +0.07(+0.33%) |
Oct 01, 2014 | 22.03 | 22.06 | 21.94 | 22.03 | 1,812,918 | -0.01(-0.06%) |
Sep 30, 2014 | 21.88 | 22.10 | 21.73 | 22.04 | 1,138,941 | +0.08(+0.36%) |
Sep 29, 2014 | 21.85 | 22.01 | 21.74 | 21.96 | 954,213 | +0.01(+0.06%) |
Sep 26, 2014 | 21.86 | 22.02 | 21.74 | 21.95 | 1,121,724 | +0.07(+0.30%) |
Sep 25, 2014 | 21.80 | 22.16 | 21.40 | 21.88 | 953,465 | -0.30(-1.36%) |
Sep 24, 2014 | 22.07 | 22.24 | 21.98 | 22.19 | 872,742 | +0.05(+0.25%) |
Sep 23, 2014 | 22.25 | 22.29 | 22.04 | 22.13 | 921,762 | -0.09(-0.41%) |
Sep 22, 2014 | 22.19 | 22.54 | 22.19 | 22.22 | 1,022,787 | -0.18(-0.78%) |
Sep 19, 2014 | 22.60 | 22.63 | 22.13 | 22.40 | 1,788,095 | -0.13(-0.56%) |
Sep 18, 2014 | 22.47 | 22.62 | 22.39 | 22.53 | 619,006 | +0.14(+0.62%) |
Sep 17, 2014 | 22.70 | 22.73 | 22.37 | 22.39 | 1,075,623 | -0.33(-1.44%) |
Sep 16, 2014 | 22.71 | 22.86 | 22.61 | 22.71 | 749,048 | +0.01(+0.05%) |
Sep 15, 2014 | 22.70 | 22.79 | 22.57 | 22.70 | 770,751 | -0.04(-0.16%) |
Sep 12, 2014 | 22.81 | 22.91 | 22.67 | 22.74 | 902,998 | -0.10(-0.45%) |
Sep 11, 2014 | 22.84 | 23.02 | 22.76 | 22.84 | 1,189,569 | -0.14(-0.61%) |
Sep 10, 2014 | 22.95 | 23.08 | 22.86 | 22.98 | 526,734 | -0.02(-0.08%) |
Sep 09, 2014 | 22.82 | 23.06 | 22.80 | 23.00 | 1,223,127 | +0.07(+0.32%) |
Sep 08, 2014 | 23.14 | 23.14 | 22.89 | 22.93 | 643,016 | -0.15(-0.63%) |
Sep 05, 2014 | 23.03 | 23.08 | 23.00 | 23.07 | 550,206 | -0.01(-0.03%) |
Sep 04, 2014 | 23.10 | 23.19 | 23.04 | 23.08 | 674,481 | +0.08(+0.34%) |
Sep 03, 2014 | 23.00 | 23.15 | 22.94 | 23.00 | 784,959 | +0.06(+0.26%) |