Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.60 | 24.60 | 24.29 | 24.34 | 1,611,701 | -0.81(-3.23%) |
Nov 26, 2014 | 25.20 | 25.16 | 25.16 | 25.16 | 798,941 | +0.02(+0.10%) |
Nov 25, 2014 | 25.03 | 25.23 | 25.03 | 25.13 | 1,210,849 | +0.17(+0.68%) |
Nov 24, 2014 | 25.21 | 25.21 | 24.86 | 24.96 | 766,507 | -0.27(-1.06%) |
Nov 21, 2014 | 25.30 | 25.34 | 25.16 | 25.23 | 1,359,388 | +0.24(+0.98%) |
Nov 20, 2014 | 24.73 | 25.00 | 24.68 | 24.99 | 1,236,840 | +0.24(+0.95%) |
Nov 19, 2014 | 24.71 | 24.85 | 24.62 | 24.75 | 919,614 | -0.07(-0.26%) |
Nov 18, 2014 | 24.67 | 24.85 | 24.67 | 24.82 | 695,572 | +0.15(+0.63%) |
Nov 17, 2014 | 24.44 | 24.77 | 24.44 | 24.66 | 1,253,152 | +0.01(+0.03%) |
Nov 14, 2014 | 24.39 | 24.66 | 24.37 | 24.65 | 814,161 | +0.26(+1.07%) |
Nov 13, 2014 | 24.60 | 24.66 | 24.31 | 24.39 | 1,392,835 | -0.20(-0.83%) |
Nov 12, 2014 | 24.39 | 24.61 | 24.36 | 24.60 | 853,979 | +0.20(+0.80%) |
Nov 11, 2014 | 24.23 | 24.45 | 24.22 | 24.40 | 1,153,972 | +0.17(+0.70%) |
Nov 10, 2014 | 24.38 | 24.46 | 24.18 | 24.23 | 1,610,634 | -0.04(-0.17%) |
Nov 07, 2014 | 24.04 | 24.28 | 24.03 | 24.27 | 1,913,029 | +0.41(+1.74%) |
Nov 06, 2014 | 23.92 | 24.05 | 23.75 | 23.86 | 1,361,531 | -0.07(-0.31%) |
Nov 05, 2014 | 23.68 | 24.02 | 23.65 | 23.93 | 2,825,402 | +0.32(+1.34%) |
Nov 04, 2014 | 23.77 | 23.84 | 23.51 | 23.61 | 2,790,895 | -0.34(-1.43%) |
Nov 03, 2014 | 24.35 | 24.35 | 23.92 | 23.95 | 8,324,331 | -0.37(-1.54%) |
Oct 31, 2014 | 24.21 | 24.34 | 24.14 | 24.33 | 10,747,363 | +0.13(+0.54%) |
Oct 30, 2014 | 24.30 | 24.37 | 24.12 | 24.20 | 1,019,510 | -0.10(-0.40%) |
Oct 29, 2014 | 24.64 | 24.68 | 24.17 | 24.29 | 1,492,501 | -0.20(-0.80%) |
Oct 28, 2014 | 24.21 | 24.52 | 24.18 | 24.49 | 1,572,019 | +0.40(+1.65%) |
Oct 27, 2014 | 24.01 | 24.16 | 24.25 | 24.09 | 3,631,285 | -0.15(-0.64%) |
Oct 24, 2014 | 24.20 | 24.31 | 24.10 | 24.25 | 719,974 | +0.15(+0.61%) |
Oct 23, 2014 | 23.97 | 24.20 | 23.91 | 24.10 | 1,220,478 | +0.33(+1.40%) |
Oct 22, 2014 | 24.20 | 24.20 | 23.76 | 23.77 | 1,716,242 | -0.46(-1.91%) |
Oct 21, 2014 | 23.90 | 24.26 | 23.90 | 24.23 | 978,135 | +0.50(+2.09%) |
Oct 20, 2014 | 23.58 | 23.77 | 23.55 | 23.73 | 2,695,923 | +0.13(+0.55%) |
Oct 17, 2014 | 23.66 | 23.79 | 23.52 | 23.60 | 2,709,546 | +0.24(+1.04%) |
Oct 16, 2014 | 22.54 | 23.59 | 22.51 | 23.36 | 4,538,396 | +0.35(+1.52%) |
Oct 15, 2014 | 22.96 | 23.07 | 22.56 | 23.01 | 3,883,488 | -0.20(-0.88%) |
Oct 14, 2014 | 23.46 | 23.58 | 23.15 | 23.21 | 3,538,246 | -0.24(-1.01%) |
Oct 13, 2014 | 23.69 | 23.91 | 23.43 | 23.45 | 3,976,167 | -0.26(-1.10%) |
Oct 10, 2014 | 24.10 | 24.12 | 23.68 | 23.71 | 5,834,365 | -0.46(-1.88%) |
Oct 09, 2014 | 24.65 | 24.67 | 24.08 | 24.16 | 1,992,647 | -0.51(-2.08%) |
Oct 08, 2014 | 24.36 | 24.70 | 24.12 | 24.68 | 2,521,653 | +0.29(+1.20%) |
Oct 07, 2014 | 24.68 | 24.72 | 24.37 | 24.38 | 3,842,126 | -0.39(-1.58%) |
Oct 06, 2014 | 24.73 | 24.90 | 24.64 | 24.77 | 8,288,035 | +0.16(+0.66%) |
Oct 03, 2014 | 24.66 | 24.77 | 24.58 | 24.61 | 1,265,133 | -0.09(-0.36%) |
Oct 02, 2014 | 24.75 | 24.79 | 24.32 | 24.70 | 1,958,152 | -0.06(-0.23%) |
Oct 01, 2014 | 24.95 | 24.99 | 24.68 | 24.76 | 4,106,324 | -0.20(-0.78%) |
Sep 30, 2014 | 24.97 | 25.17 | 24.86 | 24.95 | 1,563,385 | -0.14(-0.55%) |
Sep 29, 2014 | 25.10 | 25.17 | 24.88 | 25.09 | 3,029,331 | -0.11(-0.42%) |
Sep 26, 2014 | 24.96 | 25.25 | 24.93 | 25.20 | 1,257,277 | +0.16(+0.65%) |
Sep 25, 2014 | 25.47 | 25.47 | 25.03 | 25.03 | 1,924,670 | -0.52(-2.04%) |
Sep 24, 2014 | 25.53 | 25.62 | 25.31 | 25.55 | 969,068 | -0.02(-0.10%) |
Sep 23, 2014 | 25.64 | 25.76 | 25.55 | 25.58 | 1,094,224 | -0.12(-0.47%) |
Sep 22, 2014 | 25.91 | 25.95 | 25.69 | 25.70 | 2,336,123 | -0.38(-1.47%) |
Sep 19, 2014 | 26.43 | 26.44 | 25.99 | 26.08 | 1,404,556 | -0.32(-1.20%) |
Sep 18, 2014 | 26.38 | 26.44 | 26.33 | 26.40 | 560,925 | +0.12(+0.46%) |
Sep 17, 2014 | 26.50 | 26.51 | 26.23 | 26.28 | 11,382,802 | -0.16(-0.61%) |
Sep 16, 2014 | 26.20 | 26.52 | 26.20 | 26.44 | 1,092,753 | +0.25(+0.96%) |
Sep 15, 2014 | 26.20 | 26.23 | 26.05 | 26.19 | 2,276,665 | +0.02(+0.09%) |
Sep 12, 2014 | 26.16 | 26.30 | 26.13 | 26.16 | 1,272,411 | -0.10(-0.37%) |
Sep 11, 2014 | 26.21 | 26.33 | 26.18 | 26.26 | 1,726,157 | -0.11(-0.43%) |
Sep 10, 2014 | 26.39 | 26.39 | 26.27 | 26.38 | 1,650,308 | -0.04(-0.15%) |
Sep 09, 2014 | 26.30 | 26.43 | 26.21 | 26.42 | 717,109 | +0.06(+0.22%) |
Sep 08, 2014 | 26.58 | 26.66 | 26.29 | 26.36 | 1,199,764 | -0.34(-1.28%) |
Sep 05, 2014 | 26.71 | 26.71 | 26.56 | 26.70 | 940,037 | +0.03(+0.12%) |
Sep 04, 2014 | 26.81 | 26.92 | 26.62 | 26.67 | 1,344,150 | -0.12(-0.46%) |
Sep 03, 2014 | 26.43 | 26.83 | 26.40 | 26.79 | 2,680,428 | +0.18(+0.67%) |