Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.95 | 23.04 | 22.80 | 22.86 | 2,657,088 | -0.49(-2.10%) |
Nov 26, 2014 | 23.38 | 23.35 | 23.35 | 23.35 | 1,568,287 | -0.62(-2.58%) |
Nov 25, 2014 | 23.87 | 24.05 | 23.87 | 23.96 | 1,125,306 | +0.08(+0.35%) |
Nov 24, 2014 | 23.99 | 24.00 | 23.87 | 23.88 | 1,028,769 | -0.05(-0.19%) |
Nov 21, 2014 | 23.72 | 24.01 | 23.72 | 23.93 | 1,474,221 | +0.44(+1.86%) |
Nov 20, 2014 | 23.41 | 23.52 | 23.35 | 23.49 | 3,795,570 | +0.02(+0.10%) |
Nov 19, 2014 | 23.38 | 23.57 | 23.33 | 23.47 | 2,297,999 | -0.39(-1.64%) |
Nov 18, 2014 | 23.79 | 23.89 | 23.73 | 23.86 | 561,712 | +0.11(+0.44%) |
Nov 17, 2014 | 23.77 | 23.82 | 23.68 | 23.75 | 1,494,111 | -0.36(-1.50%) |
Nov 14, 2014 | 24.06 | 24.14 | 23.98 | 24.11 | 672,069 | +0.35(+1.46%) |
Nov 13, 2014 | 23.47 | 23.78 | 23.47 | 23.77 | 1,449,328 | +0.26(+1.09%) |
Nov 12, 2014 | 23.45 | 23.58 | 23.39 | 23.51 | 913,923 | +0.14(+0.58%) |
Nov 11, 2014 | 23.25 | 23.45 | 23.20 | 23.38 | 3,324,179 | -0.41(-1.71%) |
Nov 10, 2014 | 23.84 | 23.87 | 23.62 | 23.78 | 1,007,769 | -0.05(-0.22%) |
Nov 07, 2014 | 23.75 | 23.84 | 23.71 | 23.84 | 1,429,806 | -0.03(-0.13%) |
Nov 06, 2014 | 23.84 | 23.90 | 23.70 | 23.87 | 623,481 | -0.02(-0.09%) |
Nov 05, 2014 | 23.93 | 23.98 | 23.84 | 23.89 | 840,267 | +0.50(+2.16%) |
Nov 04, 2014 | 23.50 | 23.50 | 23.21 | 23.38 | 1,394,453 | -1.04(-4.26%) |
Nov 03, 2014 | 24.20 | 24.45 | 24.13 | 24.42 | 1,460,129 | +0.21(+0.87%) |
Oct 31, 2014 | 24.03 | 24.27 | 23.99 | 24.21 | 1,424,440 | +1.11(+4.80%) |
Oct 30, 2014 | 22.95 | 23.23 | 22.86 | 23.10 | 1,393,991 | -0.03(-0.13%) |
Oct 29, 2014 | 23.02 | 23.14 | 22.98 | 23.13 | 2,011,606 | +0.53(+2.33%) |
Oct 28, 2014 | 22.94 | 22.95 | 22.09 | 22.61 | 4,101,174 | -0.63(-2.69%) |
Oct 27, 2014 | 23.22 | 23.31 | 23.42 | 23.23 | 1,182,870 | -0.19(-0.80%) |
Oct 24, 2014 | 23.36 | 23.47 | 23.20 | 23.42 | 1,361,024 | -0.41(-1.74%) |
Oct 23, 2014 | 23.82 | 24.02 | 23.72 | 23.84 | 631,120 | +0.00(+0.00%) |
Oct 22, 2014 | 23.96 | 24.11 | 23.83 | 23.84 | 757,302 | +0.05(+0.22%) |
Oct 21, 2014 | 23.67 | 23.82 | 23.60 | 23.78 | 866,544 | -0.05(-0.19%) |
Oct 20, 2014 | 23.68 | 23.86 | 23.59 | 23.83 | 851,324 | +0.36(+1.54%) |
Oct 17, 2014 | 23.45 | 23.58 | 23.35 | 23.47 | 1,161,662 | +0.17(+0.71%) |
Oct 16, 2014 | 23.10 | 23.44 | 22.94 | 23.30 | 1,607,672 | -0.26(-1.09%) |
Oct 15, 2014 | 23.66 | 23.68 | 23.02 | 23.56 | 3,812,239 | -0.23(-0.95%) |
Oct 14, 2014 | 23.95 | 24.02 | 23.72 | 23.78 | 2,855,284 | +0.12(+0.51%) |
Oct 13, 2014 | 24.02 | 24.11 | 23.64 | 23.66 | 1,121,755 | -0.23(-0.98%) |
Oct 10, 2014 | 24.33 | 24.33 | 23.87 | 23.90 | 980,580 | -0.34(-1.40%) |
Oct 09, 2014 | 24.58 | 24.58 | 24.18 | 24.24 | 1,834,114 | -0.54(-2.16%) |
Oct 08, 2014 | 24.50 | 24.80 | 24.25 | 24.77 | 3,766,821 | +0.20(+0.83%) |
Oct 07, 2014 | 24.85 | 24.85 | 24.54 | 24.57 | 3,241,894 | -0.10(-0.40%) |
Oct 06, 2014 | 24.75 | 24.86 | 24.63 | 24.66 | 1,711,657 | +0.18(+0.74%) |
Oct 03, 2014 | 24.49 | 24.60 | 24.38 | 24.48 | 4,963,137 | +0.36(+1.50%) |
Oct 02, 2014 | 25.09 | 25.09 | 23.56 | 24.12 | 9,118,707 | -1.35(-5.30%) |
Oct 01, 2014 | 25.74 | 25.75 | 25.40 | 25.47 | 920,940 | -0.37(-1.43%) |
Sep 30, 2014 | 25.91 | 25.99 | 25.82 | 25.84 | 1,046,430 | +0.18(+0.70%) |
Sep 29, 2014 | 25.80 | 25.82 | 25.66 | 25.66 | 1,090,678 | -0.29(-1.10%) |
Sep 26, 2014 | 25.87 | 25.98 | 25.83 | 25.95 | 891,879 | +0.05(+0.17%) |
Sep 25, 2014 | 26.12 | 26.18 | 25.86 | 25.90 | 838,415 | -0.30(-1.15%) |
Sep 24, 2014 | 26.10 | 26.26 | 26.10 | 26.20 | 957,861 | +0.33(+1.28%) |
Sep 23, 2014 | 26.11 | 26.27 | 25.83 | 25.87 | 706,275 | -0.20(-0.78%) |
Sep 22, 2014 | 26.11 | 26.24 | 26.05 | 26.07 | 675,533 | +0.10(+0.38%) |
Sep 19, 2014 | 26.04 | 26.08 | 25.92 | 25.98 | 406,085 | -0.05(-0.20%) |
Sep 18, 2014 | 25.76 | 26.04 | 25.76 | 26.03 | 512,044 | +0.45(+1.77%) |
Sep 17, 2014 | 25.68 | 25.74 | 25.52 | 25.58 | 580,753 | -0.15(-0.59%) |
Sep 16, 2014 | 25.68 | 25.82 | 25.67 | 25.73 | 1,633,770 | -0.28(-1.07%) |
Sep 15, 2014 | 25.96 | 26.04 | 25.89 | 26.01 | 1,302,702 | +0.00(+0.00%) |
Sep 12, 2014 | 25.94 | 26.03 | 25.93 | 26.01 | 885,535 | +0.08(+0.29%) |
Sep 11, 2014 | 25.74 | 25.95 | 25.74 | 25.93 | 532,396 | +0.13(+0.50%) |
Sep 10, 2014 | 25.75 | 25.81 | 25.68 | 25.80 | 714,031 | +0.41(+1.60%) |
Sep 09, 2014 | 25.52 | 25.53 | 25.39 | 25.40 | 568,012 | -0.12(-0.47%) |
Sep 08, 2014 | 25.49 | 25.54 | 25.43 | 25.52 | 868,893 | +0.00(+0.00%) |
Sep 05, 2014 | 25.52 | 25.54 | 25.44 | 25.52 | 1,261,639 | -0.03(-0.12%) |
Sep 04, 2014 | 25.62 | 25.68 | 25.54 | 25.55 | 1,195,543 | -0.05(-0.21%) |
Sep 03, 2014 | 25.52 | 25.66 | 25.52 | 25.60 | 1,232,954 | +0.14(+0.56%) |