Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.85 | 24.85 | 24.02 | 24.29 | 23,555 | -0.37(-1.52%) |
Nov 26, 2014 | 24.54 | 24.67 | 24.67 | 24.67 | 3,499 | -0.12(-0.50%) |
Nov 25, 2014 | 24.67 | 25.10 | 24.54 | 24.79 | 6,638 | +0.37(+1.53%) |
Nov 24, 2014 | 24.35 | 24.60 | 24.35 | 24.42 | 2,232 | -0.06(-0.25%) |
Nov 21, 2014 | 24.42 | 24.85 | 24.29 | 24.48 | 2,166 | +0.06(+0.26%) |
Nov 20, 2014 | 24.35 | 24.73 | 24.11 | 24.42 | 7,857 | -0.06(-0.25%) |
Nov 19, 2014 | 24.67 | 24.67 | 24.04 | 24.48 | 1,725 | -0.37(-1.50%) |
Nov 18, 2014 | 24.42 | 25.16 | 24.29 | 24.85 | 7,918 | +0.19(+0.76%) |
Nov 17, 2014 | 24.98 | 24.98 | 23.86 | 24.67 | 3,955 | -0.19(-0.75%) |
Nov 14, 2014 | 24.35 | 24.92 | 23.79 | 24.85 | 13,845 | +0.25(+1.01%) |
Nov 13, 2014 | 24.48 | 25.85 | 23.98 | 24.60 | 21,765 | +0.25(+1.03%) |
Nov 12, 2014 | 23.16 | 24.35 | 23.16 | 24.35 | 12,966 | +0.75(+3.16%) |
Nov 11, 2014 | 22.61 | 23.86 | 22.49 | 23.61 | 8,841 | +1.12(+4.99%) |
Nov 10, 2014 | 22.86 | 22.92 | 22.17 | 22.49 | 9,184 | -0.81(-3.48%) |
Nov 07, 2014 | 22.49 | 23.36 | 22.17 | 23.30 | 5,916 | +0.62(+2.75%) |
Nov 06, 2014 | 22.86 | 22.86 | 21.86 | 22.67 | 7,587 | -0.12(-0.55%) |
Nov 05, 2014 | 23.36 | 23.36 | 22.49 | 22.80 | 2,384 | -0.56(-2.40%) |
Nov 04, 2014 | 23.30 | 23.61 | 23.05 | 23.36 | 1,533 | -0.25(-1.06%) |
Nov 03, 2014 | 22.67 | 23.61 | 22.11 | 23.61 | 11,374 | +1.12(+4.99%) |
Oct 31, 2014 | 21.86 | 23.36 | 21.61 | 22.49 | 13,495 | +0.44(+1.98%) |
Oct 30, 2014 | 20.80 | 22.11 | 20.68 | 22.05 | 7,397 | +1.29(+6.19%) |
Oct 29, 2014 | 20.62 | 20.80 | 20.12 | 20.76 | 6,375 | +0.08(+0.41%) |
Oct 28, 2014 | 20.49 | 21.12 | 19.66 | 20.68 | 8,279 | -0.31(-1.48%) |
Oct 27, 2014 | 21.05 | 21.18 | 21.18 | 20.99 | 2,102 | -0.19(-0.88%) |
Oct 24, 2014 | 21.18 | 21.18 | 20.99 | 21.18 | 275 | +0.06(+0.30%) |
Oct 23, 2014 | 20.93 | 21.30 | 19.81 | 21.12 | 8,439 | +0.37(+1.80%) |
Oct 22, 2014 | 21.24 | 21.24 | 20.56 | 20.74 | 1,801 | -0.50(-2.35%) |
Oct 21, 2014 | 20.49 | 21.30 | 19.43 | 21.24 | 18,927 | +0.62(+3.02%) |
Oct 20, 2014 | 20.62 | 20.68 | 20.24 | 20.62 | 1,543 | +0.00(+0.00%) |
Oct 17, 2014 | 20.56 | 20.68 | 20.12 | 20.62 | 3,672 | +0.25(+1.22%) |
Oct 16, 2014 | 19.62 | 20.80 | 19.62 | 20.37 | 5,357 | +0.50(+2.51%) |
Oct 15, 2014 | 19.62 | 20.18 | 18.87 | 19.87 | 6,097 | -0.02(-0.10%) |
Oct 14, 2014 | 20.06 | 20.06 | 18.14 | 19.89 | 27,350 | +0.08(+0.41%) |
Oct 13, 2014 | 20.93 | 21.18 | 19.68 | 19.81 | 5,576 | -1.00(-4.79%) |
Oct 10, 2014 | 19.68 | 21.68 | 19.68 | 20.80 | 15,995 | +1.37(+7.05%) |
Oct 09, 2014 | 23.11 | 23.55 | 18.69 | 19.43 | 44,433 | -3.80(-16.35%) |
Oct 08, 2014 | 23.98 | 23.98 | 22.42 | 23.23 | 25,469 | -0.75(-3.12%) |
Oct 07, 2014 | 24.60 | 24.60 | 23.67 | 23.98 | 4,901 | -0.75(-3.02%) |
Oct 06, 2014 | 24.98 | 24.98 | 24.17 | 24.73 | 5,134 | -0.44(-1.73%) |
Oct 03, 2014 | 24.29 | 25.16 | 24.11 | 25.16 | 3,494 | +1.12(+4.66%) |
Oct 02, 2014 | 24.54 | 24.92 | 23.55 | 24.04 | 11,036 | -0.37(-1.53%) |
Oct 01, 2014 | 24.75 | 25.16 | 24.35 | 24.42 | 5,451 | -0.56(-2.24%) |
Sep 30, 2014 | 25.54 | 25.54 | 24.67 | 24.98 | 8,358 | -0.50(-1.96%) |
Sep 29, 2014 | 25.23 | 25.48 | 25.10 | 25.48 | 3,898 | +0.19(+0.74%) |
Sep 26, 2014 | 25.23 | 25.54 | 24.73 | 25.29 | 4,702 | -0.06(-0.25%) |
Sep 25, 2014 | 25.48 | 25.54 | 25.10 | 25.35 | 3,749 | -0.12(-0.49%) |
Sep 24, 2014 | 25.23 | 25.79 | 24.67 | 25.48 | 5,737 | +0.37(+1.49%) |
Sep 23, 2014 | 26.66 | 26.72 | 24.67 | 25.10 | 8,056 | -1.37(-5.18%) |
Sep 22, 2014 | 27.41 | 27.41 | 26.47 | 26.47 | 13,233 | -0.93(-3.41%) |
Sep 19, 2014 | 26.78 | 27.91 | 26.53 | 27.41 | 15,770 | +0.81(+3.04%) |
Sep 18, 2014 | 26.47 | 26.97 | 25.85 | 26.60 | 101,174 | +0.56(+2.15%) |
Sep 17, 2014 | 25.66 | 26.35 | 25.45 | 26.04 | 35,208 | +0.56(+2.20%) |
Sep 16, 2014 | 25.41 | 26.04 | 25.35 | 25.48 | 26,405 | +0.06(+0.25%) |
Sep 15, 2014 | 25.16 | 25.48 | 25.04 | 25.41 | 5,959 | +0.19(+0.74%) |
Sep 12, 2014 | 25.23 | 25.41 | 24.98 | 25.23 | 14,831 | +0.00(+0.00%) |
Sep 11, 2014 | 25.23 | 25.41 | 24.98 | 25.23 | 4,080 | +0.06(+0.25%) |
Sep 10, 2014 | 24.85 | 25.23 | 24.85 | 25.16 | 5,444 | +0.12(+0.50%) |
Sep 09, 2014 | 24.92 | 25.10 | 24.67 | 25.04 | 4,231 | +0.12(+0.50%) |
Sep 08, 2014 | 24.98 | 24.98 | 24.73 | 24.92 | 5,015 | +0.25(+1.01%) |
Sep 05, 2014 | 24.73 | 24.92 | 24.57 | 24.67 | 12,580 | -0.25(-1.00%) |
Sep 04, 2014 | 24.89 | 25.07 | 24.85 | 24.92 | 2,993 | +0.12(+0.50%) |
Sep 03, 2014 | 24.79 | 24.85 | 24.60 | 24.79 | 2,069 | +0.00(+0.00%) |