Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.84 | 25.02 | 24.38 | 24.42 | 609,104 | -0.42(-1.69%) |
Nov 26, 2014 | 24.42 | 24.84 | 24.84 | 24.84 | 701,440 | +0.46(+1.88%) |
Nov 25, 2014 | 24.52 | 24.58 | 24.28 | 24.38 | 987,832 | -0.12(-0.49%) |
Nov 24, 2014 | 24.56 | 24.76 | 24.44 | 24.50 | 478,747 | -0.04(-0.16%) |
Nov 21, 2014 | 24.80 | 24.80 | 24.54 | 24.54 | 662,730 | +0.00(+0.00%) |
Nov 20, 2014 | 24.14 | 24.56 | 24.10 | 24.54 | 789,429 | +0.30(+1.23%) |
Nov 19, 2014 | 24.48 | 24.52 | 24.14 | 24.24 | 867,576 | -0.24(-0.98%) |
Nov 18, 2014 | 24.62 | 24.74 | 24.44 | 24.48 | 1,058,853 | -0.08(-0.32%) |
Nov 17, 2014 | 24.76 | 25.00 | 24.54 | 24.56 | 1,035,998 | -0.18(-0.73%) |
Nov 14, 2014 | 25.24 | 25.28 | 24.68 | 24.74 | 803,532 | -0.44(-1.74%) |
Nov 13, 2014 | 25.22 | 25.48 | 25.14 | 25.18 | 367,707 | -0.06(-0.24%) |
Nov 12, 2014 | 25.55 | 25.59 | 25.12 | 25.24 | 510,514 | -0.38(-1.48%) |
Nov 11, 2014 | 25.93 | 25.93 | 25.55 | 25.61 | 408,157 | -0.32(-1.23%) |
Nov 10, 2014 | 25.63 | 25.95 | 25.61 | 25.93 | 466,939 | +0.30(+1.17%) |
Nov 07, 2014 | 25.65 | 25.83 | 25.45 | 25.63 | 473,531 | -0.04(-0.16%) |
Nov 06, 2014 | 25.95 | 26.21 | 25.59 | 25.67 | 644,229 | -0.28(-1.08%) |
Nov 05, 2014 | 26.11 | 26.19 | 25.74 | 25.95 | 463,488 | -0.04(-0.15%) |
Nov 04, 2014 | 26.03 | 26.21 | 25.81 | 25.99 | 602,011 | -0.14(-0.53%) |
Nov 03, 2014 | 25.93 | 26.33 | 25.83 | 26.13 | 545,186 | +0.18(+0.69%) |
Oct 31, 2014 | 26.15 | 26.15 | 25.65 | 25.95 | 1,438,465 | +0.22(+0.85%) |
Oct 30, 2014 | 25.59 | 25.73 | 25.34 | 25.73 | 838,113 | +0.10(+0.39%) |
Oct 29, 2014 | 25.73 | 25.83 | 25.39 | 25.63 | 609,746 | -0.12(-0.46%) |
Oct 28, 2014 | 25.71 | 25.79 | 25.49 | 25.75 | 753,436 | +0.16(+0.62%) |
Oct 27, 2014 | 25.18 | 25.59 | 25.30 | 25.59 | 489,632 | +0.30(+1.18%) |
Oct 24, 2014 | 25.38 | 25.41 | 25.10 | 25.30 | 346,896 | -0.02(-0.08%) |
Oct 23, 2014 | 25.20 | 25.45 | 25.13 | 25.32 | 405,799 | +0.26(+1.03%) |
Oct 22, 2014 | 25.18 | 25.39 | 25.06 | 25.06 | 447,899 | -0.12(-0.48%) |
Oct 21, 2014 | 24.90 | 25.18 | 24.76 | 25.18 | 523,555 | +0.52(+2.10%) |
Oct 20, 2014 | 24.30 | 24.78 | 24.30 | 24.66 | 1,028,535 | +0.34(+1.39%) |
Oct 17, 2014 | 24.52 | 24.52 | 24.26 | 24.32 | 747,502 | +0.00(+0.00%) |
Oct 16, 2014 | 24.00 | 24.46 | 23.96 | 24.32 | 866,502 | +0.12(+0.49%) |
Oct 15, 2014 | 24.22 | 24.64 | 24.11 | 24.20 | 1,609,492 | -0.22(-0.90%) |
Oct 14, 2014 | 23.76 | 24.52 | 23.52 | 24.42 | 895,067 | +0.90(+3.82%) |
Oct 13, 2014 | 23.52 | 23.74 | 23.46 | 23.52 | 1,201,084 | +0.00(+0.00%) |
Oct 10, 2014 | 23.76 | 24.06 | 23.48 | 23.52 | 1,102,062 | -0.28(-1.17%) |
Oct 09, 2014 | 23.86 | 24.12 | 23.72 | 23.80 | 1,580,373 | -0.06(-0.25%) |
Oct 08, 2014 | 23.64 | 23.92 | 23.60 | 23.86 | 1,514,170 | +0.22(+0.93%) |
Oct 07, 2014 | 23.86 | 23.98 | 23.58 | 23.64 | 942,771 | -0.28(-1.17%) |
Oct 06, 2014 | 23.90 | 24.08 | 23.86 | 23.92 | 1,359,257 | +0.04(+0.17%) |
Oct 03, 2014 | 23.96 | 24.02 | 23.68 | 23.88 | 847,272 | +0.12(+0.50%) |
Oct 02, 2014 | 23.68 | 23.96 | 23.62 | 23.76 | 918,076 | +0.00(+0.00%) |
Oct 01, 2014 | 23.82 | 24.00 | 23.65 | 23.76 | 933,686 | -0.08(-0.33%) |
Sep 30, 2014 | 24.18 | 24.22 | 23.84 | 23.84 | 999,285 | -0.28(-1.16%) |
Sep 29, 2014 | 23.94 | 24.14 | 23.84 | 24.12 | 611,713 | +0.02(+0.08%) |
Sep 26, 2014 | 23.92 | 24.14 | 23.84 | 24.10 | 984,179 | +0.18(+0.75%) |
Sep 25, 2014 | 24.18 | 24.26 | 23.92 | 23.92 | 998,185 | -0.22(-0.91%) |
Sep 24, 2014 | 24.16 | 24.46 | 24.10 | 24.14 | 803,638 | -0.04(-0.17%) |
Sep 23, 2014 | 24.62 | 24.74 | 24.18 | 24.18 | 1,045,936 | -0.44(-1.78%) |
Sep 22, 2014 | 24.98 | 25.14 | 24.60 | 24.62 | 778,257 | -0.46(-1.83%) |
Sep 19, 2014 | 24.84 | 25.12 | 24.74 | 25.08 | 3,134,714 | +0.24(+0.96%) |
Sep 18, 2014 | 25.02 | 25.14 | 24.78 | 24.84 | 755,692 | -0.16(-0.64%) |
Sep 17, 2014 | 24.98 | 25.24 | 24.92 | 25.00 | 592,571 | +0.04(+0.16%) |
Sep 16, 2014 | 24.64 | 25.00 | 24.62 | 24.96 | 466,904 | +0.22(+0.89%) |
Sep 15, 2014 | 24.92 | 25.02 | 24.60 | 24.74 | 882,701 | -0.08(-0.32%) |
Sep 12, 2014 | 25.61 | 25.65 | 24.78 | 24.82 | 913,771 | -0.82(-3.19%) |
Sep 11, 2014 | 25.67 | 25.83 | 25.48 | 25.63 | 546,903 | -0.06(-0.23%) |
Sep 10, 2014 | 26.01 | 26.05 | 25.67 | 25.69 | 554,230 | -0.34(-1.30%) |
Sep 09, 2014 | 26.37 | 26.39 | 25.99 | 26.03 | 531,562 | -0.32(-1.21%) |
Sep 08, 2014 | 26.33 | 26.53 | 26.25 | 26.35 | 522,864 | +0.04(+0.15%) |
Sep 05, 2014 | 25.85 | 26.31 | 25.85 | 26.31 | 1,266,377 | +0.44(+1.70%) |
Sep 04, 2014 | 25.85 | 25.93 | 25.77 | 25.87 | 946,788 | +0.02(+0.08%) |
Sep 03, 2014 | 25.83 | 26.03 | 25.79 | 25.85 | 635,357 | +0.06(+0.23%) |