Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.02 | 24.59 | 24.01 | 24.53 | 546,654 | +0.40(+1.64%) |
Nov 26, 2014 | 24.01 | 24.14 | 24.14 | 24.14 | 609,027 | +0.12(+0.49%) |
Nov 25, 2014 | 23.83 | 24.12 | 23.83 | 24.02 | 3,152,198 | +0.24(+1.02%) |
Nov 24, 2014 | 23.76 | 23.92 | 23.65 | 23.78 | 620,359 | +0.07(+0.29%) |
Nov 21, 2014 | 23.88 | 23.89 | 23.63 | 23.71 | 682,614 | +0.08(+0.34%) |
Nov 20, 2014 | 23.54 | 23.70 | 23.48 | 23.63 | 604,312 | +0.06(+0.24%) |
Nov 19, 2014 | 23.52 | 23.71 | 23.43 | 23.57 | 778,224 | -0.01(-0.05%) |
Nov 18, 2014 | 23.69 | 23.84 | 23.54 | 23.58 | 811,645 | +0.19(+0.80%) |
Nov 17, 2014 | 23.26 | 23.56 | 23.25 | 23.40 | 1,465,133 | +0.02(+0.10%) |
Nov 14, 2014 | 23.21 | 23.39 | 23.11 | 23.37 | 970,218 | +0.21(+0.92%) |
Nov 13, 2014 | 23.31 | 23.34 | 23.06 | 23.16 | 2,932,189 | -0.10(-0.42%) |
Nov 12, 2014 | 23.06 | 23.37 | 23.00 | 23.26 | 1,168,072 | +0.19(+0.84%) |
Nov 11, 2014 | 23.06 | 23.12 | 22.94 | 23.06 | 842,149 | -0.02(-0.11%) |
Nov 10, 2014 | 22.98 | 23.12 | 22.87 | 23.09 | 1,427,027 | +0.19(+0.85%) |
Nov 07, 2014 | 22.82 | 23.07 | 22.78 | 22.89 | 874,459 | +0.10(+0.43%) |
Nov 06, 2014 | 23.03 | 23.12 | 22.78 | 22.80 | 835,130 | -0.23(-1.00%) |
Nov 05, 2014 | 22.67 | 23.09 | 22.67 | 23.03 | 1,170,509 | +0.38(+1.66%) |
Nov 04, 2014 | 22.51 | 22.69 | 22.39 | 22.65 | 892,907 | +0.04(+0.19%) |
Nov 03, 2014 | 22.62 | 22.77 | 22.48 | 22.61 | 1,070,738 | -0.03(-0.13%) |
Oct 31, 2014 | 22.76 | 22.83 | 22.55 | 22.64 | 1,522,898 | -0.07(-0.32%) |
Oct 30, 2014 | 22.74 | 22.83 | 22.44 | 22.71 | 1,517,598 | -0.01(-0.03%) |
Oct 29, 2014 | 22.86 | 23.00 | 22.62 | 22.72 | 2,073,017 | -0.14(-0.61%) |
Oct 28, 2014 | 22.72 | 22.86 | 22.56 | 22.86 | 981,844 | +0.29(+1.27%) |
Oct 27, 2014 | 22.41 | 22.65 | 22.47 | 22.57 | 1,099,021 | +0.10(+0.43%) |
Oct 24, 2014 | 22.02 | 22.51 | 22.02 | 22.47 | 1,433,704 | +0.50(+2.27%) |
Oct 23, 2014 | 21.97 | 22.17 | 21.94 | 21.97 | 1,587,665 | +0.11(+0.50%) |
Oct 22, 2014 | 21.99 | 22.14 | 21.86 | 21.86 | 1,561,683 | -0.26(-1.16%) |
Oct 21, 2014 | 21.82 | 22.24 | 21.62 | 22.12 | 2,598,259 | +0.45(+2.08%) |
Oct 20, 2014 | 21.57 | 21.69 | 21.51 | 21.67 | 873,032 | +0.10(+0.48%) |
Oct 17, 2014 | 21.65 | 21.74 | 21.45 | 21.57 | 1,466,492 | -0.04(-0.20%) |
Oct 16, 2014 | 21.27 | 21.77 | 21.21 | 21.61 | 1,408,893 | -0.15(-0.67%) |
Oct 15, 2014 | 21.51 | 21.77 | 21.27 | 21.76 | 3,256,132 | +0.06(+0.28%) |
Oct 14, 2014 | 21.60 | 22.01 | 21.55 | 21.69 | 2,214,916 | -0.33(-1.52%) |
Oct 13, 2014 | 22.06 | 22.33 | 22.02 | 22.03 | 1,345,647 | -0.09(-0.39%) |
Oct 10, 2014 | 22.28 | 22.42 | 22.03 | 22.11 | 2,505,520 | -0.26(-1.14%) |
Oct 09, 2014 | 22.58 | 22.67 | 22.33 | 22.37 | 1,159,014 | -0.25(-1.10%) |
Oct 08, 2014 | 22.40 | 22.64 | 22.28 | 22.62 | 1,135,279 | +0.26(+1.17%) |
Oct 07, 2014 | 22.64 | 22.70 | 22.36 | 22.36 | 953,169 | -0.39(-1.71%) |
Oct 06, 2014 | 22.70 | 22.87 | 22.58 | 22.75 | 1,424,007 | +0.17(+0.75%) |
Oct 03, 2014 | 22.14 | 22.62 | 22.11 | 22.58 | 1,388,737 | +0.37(+1.67%) |
Oct 02, 2014 | 22.20 | 22.24 | 21.86 | 22.21 | 1,179,812 | +0.07(+0.33%) |
Oct 01, 2014 | 22.13 | 22.16 | 22.05 | 22.13 | 1,804,483 | -0.01(-0.06%) |
Sep 30, 2014 | 21.99 | 22.20 | 21.83 | 22.14 | 1,133,643 | +0.08(+0.36%) |
Sep 29, 2014 | 21.96 | 22.11 | 21.85 | 22.07 | 949,774 | +0.01(+0.06%) |
Sep 26, 2014 | 21.96 | 22.12 | 21.85 | 22.05 | 1,116,505 | +0.07(+0.30%) |
Sep 25, 2014 | 21.90 | 22.27 | 21.50 | 21.99 | 949,029 | -0.30(-1.36%) |
Sep 24, 2014 | 22.17 | 22.34 | 22.08 | 22.29 | 868,682 | +0.05(+0.25%) |
Sep 23, 2014 | 22.35 | 22.39 | 22.14 | 22.24 | 917,473 | -0.09(-0.41%) |
Sep 22, 2014 | 22.30 | 22.64 | 22.29 | 22.33 | 1,018,028 | -0.18(-0.78%) |
Sep 19, 2014 | 22.71 | 22.73 | 22.24 | 22.50 | 1,779,776 | -0.13(-0.56%) |
Sep 18, 2014 | 22.58 | 22.73 | 22.50 | 22.63 | 616,126 | +0.14(+0.62%) |
Sep 17, 2014 | 22.81 | 22.83 | 22.48 | 22.49 | 1,070,618 | -0.33(-1.44%) |
Sep 16, 2014 | 22.82 | 22.97 | 22.71 | 22.82 | 745,563 | +0.01(+0.05%) |
Sep 15, 2014 | 22.81 | 22.89 | 22.67 | 22.81 | 767,165 | -0.04(-0.16%) |
Sep 12, 2014 | 22.92 | 23.02 | 22.78 | 22.84 | 898,797 | -0.10(-0.45%) |
Sep 11, 2014 | 22.95 | 23.12 | 22.86 | 22.95 | 1,184,034 | -0.14(-0.61%) |
Sep 10, 2014 | 23.06 | 23.18 | 22.97 | 23.09 | 524,284 | -0.02(-0.08%) |
Sep 09, 2014 | 22.92 | 23.17 | 22.91 | 23.11 | 1,217,437 | +0.07(+0.32%) |
Sep 08, 2014 | 23.25 | 23.25 | 23.00 | 23.03 | 640,025 | -0.15(-0.63%) |
Sep 05, 2014 | 23.14 | 23.19 | 23.11 | 23.18 | 547,646 | -0.01(-0.03%) |
Sep 04, 2014 | 23.21 | 23.30 | 23.15 | 23.18 | 671,343 | +0.08(+0.34%) |
Sep 03, 2014 | 23.11 | 23.26 | 23.04 | 23.11 | 781,307 | +0.06(+0.26%) |