Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.82 | 26.25 | 25.38 | 25.42 | 79,915 | -0.37(-1.43%) |
Nov 26, 2014 | 26.14 | 25.79 | 25.79 | 25.79 | 150,000 | -0.31(-1.19%) |
Nov 25, 2014 | 26.17 | 26.54 | 25.82 | 26.10 | 231,942 | +0.06(+0.23%) |
Nov 24, 2014 | 25.33 | 26.29 | 25.33 | 26.04 | 295,198 | +0.70(+2.74%) |
Nov 21, 2014 | 25.88 | 25.96 | 24.91 | 25.34 | 233,595 | -0.27(-1.03%) |
Nov 20, 2014 | 24.83 | 25.63 | 24.75 | 25.61 | 157,264 | +0.72(+2.89%) |
Nov 19, 2014 | 25.08 | 25.30 | 24.71 | 24.89 | 150,767 | -0.17(-0.68%) |
Nov 18, 2014 | 24.91 | 25.41 | 24.82 | 25.06 | 152,940 | +0.25(+1.01%) |
Nov 17, 2014 | 25.25 | 25.50 | 24.74 | 24.81 | 187,267 | -0.44(-1.74%) |
Nov 14, 2014 | 25.11 | 25.42 | 24.85 | 25.25 | 196,814 | +0.16(+0.64%) |
Nov 13, 2014 | 25.17 | 25.71 | 24.82 | 25.09 | 193,999 | -0.02(-0.08%) |
Nov 12, 2014 | 24.80 | 25.27 | 24.67 | 25.11 | 257,352 | +0.16(+0.64%) |
Nov 11, 2014 | 25.07 | 25.37 | 24.81 | 24.95 | 227,983 | -0.19(-0.76%) |
Nov 10, 2014 | 24.85 | 25.33 | 24.74 | 25.14 | 246,918 | +0.35(+1.41%) |
Nov 07, 2014 | 25.12 | 25.74 | 24.61 | 24.79 | 406,240 | -0.38(-1.51%) |
Nov 06, 2014 | 25.51 | 25.81 | 25.00 | 25.17 | 455,994 | -0.37(-1.45%) |
Nov 05, 2014 | 26.65 | 26.73 | 25.18 | 25.54 | 548,072 | -0.96(-3.62%) |
Nov 04, 2014 | 25.85 | 26.57 | 25.60 | 26.50 | 413,522 | +0.69(+2.67%) |
Nov 03, 2014 | 26.03 | 26.28 | 25.47 | 25.81 | 544,459 | -0.29(-1.11%) |
Oct 31, 2014 | 25.80 | 26.34 | 25.33 | 26.10 | 784,706 | +0.82(+3.24%) |
Oct 30, 2014 | 25.20 | 25.91 | 24.94 | 25.28 | 1,109,867 | +0.06(+0.24%) |
Oct 29, 2014 | 24.18 | 25.31 | 23.95 | 25.22 | 1,609,601 | +3.46(+15.90%) |
Oct 28, 2014 | 21.70 | 22.00 | 21.26 | 21.76 | 359,704 | +0.28(+1.30%) |
Oct 27, 2014 | 21.74 | 21.80 | 21.80 | 21.48 | 231,878 | -0.32(-1.47%) |
Oct 24, 2014 | 21.95 | 21.99 | 21.16 | 21.80 | 223,011 | -0.14(-0.64%) |
Oct 23, 2014 | 21.77 | 21.86 | 21.61 | 21.94 | 298,867 | +0.36(+1.67%) |
Oct 22, 2014 | 21.51 | 22.06 | 21.45 | 21.58 | 308,031 | +0.07(+0.33%) |
Oct 21, 2014 | 21.72 | 21.75 | 21.16 | 21.51 | 201,060 | -0.07(-0.32%) |
Oct 20, 2014 | 20.63 | 21.58 | 20.60 | 21.58 | 255,684 | +0.88(+4.25%) |
Oct 17, 2014 | 21.05 | 21.36 | 20.67 | 20.70 | 237,690 | -0.07(-0.34%) |
Oct 16, 2014 | 20.40 | 21.08 | 20.40 | 20.77 | 261,350 | +0.01(+0.05%) |
Oct 15, 2014 | 19.91 | 20.88 | 19.39 | 20.76 | 287,863 | +0.55(+2.72%) |
Oct 14, 2014 | 20.70 | 20.98 | 20.17 | 20.21 | 235,017 | -0.25(-1.22%) |
Oct 13, 2014 | 20.12 | 20.98 | 19.87 | 20.46 | 280,645 | +0.31(+1.54%) |
Oct 10, 2014 | 19.99 | 20.79 | 19.99 | 20.15 | 197,098 | +0.07(+0.35%) |
Oct 09, 2014 | 20.60 | 20.82 | 20.02 | 20.08 | 299,856 | -0.41(-2.00%) |
Oct 08, 2014 | 19.58 | 20.51 | 19.34 | 20.49 | 311,745 | +0.90(+4.59%) |
Oct 07, 2014 | 19.69 | 20.11 | 19.57 | 19.59 | 166,621 | -0.28(-1.41%) |
Oct 06, 2014 | 20.35 | 20.35 | 19.54 | 19.87 | 259,494 | -0.45(-2.21%) |
Oct 03, 2014 | 20.30 | 20.43 | 20.02 | 20.32 | 159,584 | +0.20(+0.99%) |
Oct 02, 2014 | 19.57 | 20.16 | 19.03 | 20.12 | 253,609 | +0.55(+2.81%) |
Oct 01, 2014 | 20.10 | 20.10 | 19.45 | 19.57 | 406,387 | -0.60(-2.97%) |
Sep 30, 2014 | 20.49 | 20.75 | 20.10 | 20.17 | 363,747 | -0.31(-1.51%) |
Sep 29, 2014 | 20.41 | 20.78 | 20.16 | 20.48 | 223,591 | -0.12(-0.58%) |
Sep 26, 2014 | 20.51 | 20.92 | 20.20 | 20.60 | 315,586 | +0.11(+0.54%) |
Sep 25, 2014 | 21.21 | 21.36 | 20.26 | 20.49 | 225,905 | -0.68(-3.21%) |
Sep 24, 2014 | 20.32 | 21.39 | 19.92 | 21.17 | 537,529 | +0.97(+4.80%) |
Sep 23, 2014 | 20.29 | 20.51 | 20.10 | 20.20 | 231,589 | -0.21(-1.03%) |
Sep 22, 2014 | 20.26 | 20.48 | 19.98 | 20.41 | 297,610 | +0.10(+0.49%) |
Sep 19, 2014 | 20.72 | 20.84 | 19.90 | 20.31 | 427,237 | -0.29(-1.41%) |
Sep 18, 2014 | 20.50 | 20.86 | 20.18 | 20.60 | 193,198 | +0.26(+1.28%) |
Sep 17, 2014 | 20.41 | 20.65 | 20.19 | 20.34 | 162,185 | +0.02(+0.10%) |
Sep 16, 2014 | 20.36 | 20.49 | 20.02 | 20.32 | 226,888 | -0.11(-0.54%) |
Sep 15, 2014 | 20.48 | 20.71 | 20.02 | 20.43 | 285,063 | -0.11(-0.54%) |
Sep 12, 2014 | 20.72 | 20.78 | 20.43 | 20.54 | 176,436 | -0.24(-1.15%) |
Sep 11, 2014 | 20.59 | 20.92 | 20.50 | 20.78 | 113,256 | +0.08(+0.39%) |
Sep 10, 2014 | 20.38 | 20.91 | 20.33 | 20.70 | 242,251 | +0.38(+1.87%) |
Sep 09, 2014 | 21.00 | 21.33 | 20.26 | 20.32 | 354,769 | -0.76(-3.61%) |
Sep 08, 2014 | 20.40 | 21.55 | 20.34 | 21.08 | 554,337 | +0.69(+3.38%) |
Sep 05, 2014 | 20.20 | 20.46 | 20.10 | 20.39 | 247,643 | +0.12(+0.59%) |
Sep 04, 2014 | 20.53 | 20.70 | 20.25 | 20.27 | 237,861 | -0.21(-1.03%) |
Sep 03, 2014 | 20.79 | 21.00 | 20.36 | 20.48 | 380,310 | -0.26(-1.25%) |