Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.62 | 22.97 | 22.50 | 22.55 | 88,020 | -0.11(-0.47%) |
Nov 26, 2014 | 22.55 | 22.65 | 22.65 | 22.65 | 151,116 | +0.15(+0.65%) |
Nov 25, 2014 | 22.79 | 22.90 | 22.44 | 22.51 | 200,945 | -0.30(-1.31%) |
Nov 24, 2014 | 23.60 | 23.60 | 22.13 | 22.81 | 218,745 | -0.80(-3.40%) |
Nov 21, 2014 | 23.91 | 24.02 | 23.20 | 23.61 | 315,184 | +0.04(+0.16%) |
Nov 20, 2014 | 22.41 | 23.64 | 22.41 | 23.57 | 159,632 | +1.11(+4.93%) |
Nov 19, 2014 | 22.60 | 22.78 | 22.36 | 22.46 | 131,768 | -0.16(-0.71%) |
Nov 18, 2014 | 22.65 | 22.95 | 22.59 | 22.62 | 104,897 | +0.08(+0.37%) |
Nov 17, 2014 | 22.56 | 22.90 | 22.50 | 22.54 | 166,739 | -0.10(-0.44%) |
Nov 14, 2014 | 22.72 | 22.85 | 22.54 | 22.64 | 124,466 | -0.12(-0.54%) |
Nov 13, 2014 | 23.04 | 23.27 | 22.65 | 22.76 | 152,949 | -0.27(-1.16%) |
Nov 12, 2014 | 22.43 | 23.20 | 22.33 | 23.03 | 175,261 | +0.45(+2.00%) |
Nov 11, 2014 | 22.91 | 22.98 | 22.44 | 22.58 | 258,083 | -0.33(-1.43%) |
Nov 10, 2014 | 22.65 | 22.96 | 22.27 | 22.91 | 270,042 | +0.15(+0.67%) |
Nov 07, 2014 | 23.37 | 24.27 | 22.75 | 22.75 | 281,430 | -2.32(-9.27%) |
Nov 06, 2014 | 23.89 | 25.87 | 23.24 | 25.08 | 768,681 | +2.08(+9.04%) |
Nov 05, 2014 | 24.47 | 24.47 | 22.67 | 23.00 | 376,628 | -1.48(-6.03%) |
Nov 04, 2014 | 24.09 | 24.60 | 23.82 | 24.47 | 295,471 | +0.03(+0.13%) |
Nov 03, 2014 | 24.35 | 24.83 | 24.23 | 24.44 | 110,705 | +0.18(+0.76%) |
Oct 31, 2014 | 24.68 | 24.82 | 24.25 | 24.26 | 200,444 | -0.06(-0.25%) |
Oct 30, 2014 | 24.25 | 24.62 | 24.16 | 24.32 | 94,455 | -0.14(-0.56%) |
Oct 29, 2014 | 24.33 | 24.42 | 24.33 | 24.46 | 80,824 | +0.16(+0.66%) |
Oct 28, 2014 | 23.69 | 24.27 | 23.67 | 24.30 | 124,944 | +0.53(+2.22%) |
Oct 27, 2014 | 23.63 | 24.24 | 23.69 | 23.77 | 172,891 | +0.08(+0.32%) |
Oct 24, 2014 | 23.88 | 23.92 | 23.49 | 23.69 | 104,837 | -0.11(-0.48%) |
Oct 23, 2014 | 23.85 | 24.18 | 23.64 | 23.81 | 147,930 | +0.13(+0.55%) |
Oct 22, 2014 | 24.50 | 24.50 | 23.63 | 23.68 | 105,225 | -0.56(-2.30%) |
Oct 21, 2014 | 23.74 | 24.36 | 23.62 | 24.24 | 120,037 | +0.62(+2.62%) |
Oct 20, 2014 | 23.75 | 24.14 | 23.39 | 23.62 | 127,042 | -0.18(-0.74%) |
Oct 17, 2014 | 24.24 | 24.24 | 23.67 | 23.79 | 177,363 | -0.19(-0.80%) |
Oct 16, 2014 | 23.04 | 24.18 | 22.94 | 23.98 | 143,950 | +0.57(+2.41%) |
Oct 15, 2014 | 23.15 | 23.66 | 23.02 | 23.42 | 186,373 | -0.08(-0.36%) |
Oct 14, 2014 | 23.73 | 23.75 | 23.39 | 23.50 | 156,292 | -0.04(-0.16%) |
Oct 13, 2014 | 23.17 | 23.99 | 23.12 | 23.54 | 183,055 | +0.36(+1.55%) |
Oct 10, 2014 | 23.17 | 23.57 | 22.98 | 23.18 | 108,067 | -0.14(-0.59%) |
Oct 09, 2014 | 23.66 | 23.77 | 23.30 | 23.32 | 173,620 | -0.36(-1.52%) |
Oct 08, 2014 | 23.61 | 23.77 | 23.23 | 23.68 | 227,093 | +0.07(+0.29%) |
Oct 07, 2014 | 23.75 | 24.11 | 23.60 | 23.61 | 176,344 | -0.42(-1.75%) |
Oct 06, 2014 | 24.79 | 24.92 | 23.95 | 24.03 | 186,733 | -0.72(-2.90%) |
Oct 03, 2014 | 25.06 | 25.17 | 24.67 | 24.75 | 115,857 | -0.08(-0.34%) |
Oct 02, 2014 | 24.31 | 25.22 | 24.11 | 24.83 | 161,658 | +0.54(+2.23%) |
Oct 01, 2014 | 25.08 | 25.25 | 24.21 | 24.29 | 598,567 | -0.80(-3.20%) |
Sep 30, 2014 | 25.49 | 25.69 | 25.07 | 25.09 | 177,942 | -0.34(-1.32%) |
Sep 29, 2014 | 25.35 | 25.61 | 25.10 | 25.43 | 246,941 | -0.21(-0.81%) |
Sep 26, 2014 | 25.16 | 25.69 | 25.16 | 25.64 | 91,267 | +0.53(+2.10%) |
Sep 25, 2014 | 25.52 | 25.54 | 24.83 | 25.11 | 126,171 | -0.41(-1.59%) |
Sep 24, 2014 | 25.18 | 25.75 | 25.13 | 25.51 | 215,010 | +0.33(+1.31%) |
Sep 23, 2014 | 25.64 | 25.70 | 25.02 | 25.18 | 161,596 | -0.47(-1.82%) |
Sep 22, 2014 | 25.19 | 25.77 | 24.98 | 25.65 | 121,166 | +0.38(+1.51%) |
Sep 19, 2014 | 25.96 | 25.96 | 25.05 | 25.27 | 251,825 | -0.64(-2.48%) |
Sep 18, 2014 | 25.74 | 26.06 | 25.67 | 25.91 | 165,189 | +0.28(+1.07%) |
Sep 17, 2014 | 25.62 | 25.93 | 25.46 | 25.64 | 213,502 | +0.00(+0.00%) |
Sep 16, 2014 | 25.50 | 25.70 | 25.43 | 25.64 | 171,578 | +0.08(+0.30%) |
Sep 15, 2014 | 25.20 | 25.75 | 24.92 | 25.56 | 207,749 | +0.36(+1.43%) |
Sep 12, 2014 | 25.48 | 25.70 | 24.92 | 25.20 | 98,763 | -0.21(-0.81%) |
Sep 11, 2014 | 25.08 | 25.45 | 25.08 | 25.41 | 221,581 | +0.18(+0.73%) |
Sep 10, 2014 | 25.57 | 25.57 | 25.14 | 25.22 | 189,005 | -0.34(-1.35%) |
Sep 09, 2014 | 25.96 | 25.99 | 25.48 | 25.57 | 276,546 | -0.53(-2.02%) |
Sep 08, 2014 | 26.77 | 26.82 | 26.05 | 26.09 | 207,065 | -0.64(-2.40%) |
Sep 05, 2014 | 25.71 | 27.56 | 25.71 | 26.74 | 1,282,452 | +1.02(+3.95%) |
Sep 04, 2014 | 25.44 | 25.77 | 25.44 | 25.72 | 159,051 | +0.31(+1.20%) |
Sep 03, 2014 | 25.60 | 25.70 | 25.37 | 25.41 | 220,253 | -0.04(-0.15%) |