Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.02 | 24.58 | 24.01 | 24.53 | 546,798 | +0.40(+1.64%) |
Nov 26, 2014 | 24.01 | 24.13 | 24.13 | 24.13 | 609,188 | +0.12(+0.49%) |
Nov 25, 2014 | 23.83 | 24.11 | 23.83 | 24.01 | 3,153,028 | +0.24(+1.02%) |
Nov 24, 2014 | 23.76 | 23.91 | 23.65 | 23.77 | 620,522 | +0.07(+0.29%) |
Nov 21, 2014 | 23.87 | 23.88 | 23.63 | 23.70 | 682,794 | +0.08(+0.34%) |
Nov 20, 2014 | 23.54 | 23.69 | 23.47 | 23.62 | 604,472 | +0.06(+0.24%) |
Nov 19, 2014 | 23.51 | 23.71 | 23.42 | 23.57 | 778,428 | -0.01(-0.05%) |
Nov 18, 2014 | 23.68 | 23.84 | 23.54 | 23.58 | 811,859 | +0.19(+0.80%) |
Nov 17, 2014 | 23.26 | 23.55 | 23.25 | 23.39 | 1,465,519 | +0.02(+0.10%) |
Nov 14, 2014 | 23.21 | 23.39 | 23.11 | 23.37 | 970,474 | +0.21(+0.92%) |
Nov 13, 2014 | 23.31 | 23.33 | 23.06 | 23.15 | 2,932,961 | -0.10(-0.42%) |
Nov 12, 2014 | 23.06 | 23.36 | 23.00 | 23.25 | 1,168,380 | +0.19(+0.84%) |
Nov 11, 2014 | 23.05 | 23.12 | 22.94 | 23.06 | 842,371 | -0.02(-0.11%) |
Nov 10, 2014 | 22.97 | 23.11 | 22.86 | 23.08 | 1,427,403 | +0.19(+0.85%) |
Nov 07, 2014 | 22.81 | 23.06 | 22.77 | 22.89 | 874,690 | +0.10(+0.43%) |
Nov 06, 2014 | 23.03 | 23.11 | 22.78 | 22.79 | 835,350 | -0.23(-1.00%) |
Nov 05, 2014 | 22.67 | 23.08 | 22.66 | 23.02 | 1,170,817 | +0.38(+1.66%) |
Nov 04, 2014 | 22.50 | 22.68 | 22.38 | 22.64 | 893,142 | +0.04(+0.19%) |
Nov 03, 2014 | 22.62 | 22.76 | 22.47 | 22.60 | 1,071,020 | -0.03(-0.13%) |
Oct 31, 2014 | 22.75 | 22.83 | 22.55 | 22.63 | 1,523,299 | -0.07(-0.32%) |
Oct 30, 2014 | 22.73 | 22.82 | 22.44 | 22.70 | 1,517,998 | -0.01(-0.03%) |
Oct 29, 2014 | 22.85 | 23.00 | 22.62 | 22.71 | 2,073,563 | -0.14(-0.61%) |
Oct 28, 2014 | 22.71 | 22.85 | 22.56 | 22.85 | 982,103 | +0.29(+1.27%) |
Oct 27, 2014 | 22.41 | 22.64 | 22.47 | 22.56 | 1,099,310 | +0.10(+0.43%) |
Oct 24, 2014 | 22.01 | 22.50 | 22.01 | 22.47 | 1,434,082 | +0.50(+2.27%) |
Oct 23, 2014 | 21.97 | 22.16 | 21.93 | 21.97 | 1,588,083 | +0.11(+0.50%) |
Oct 22, 2014 | 21.98 | 22.13 | 21.85 | 21.86 | 1,562,094 | -0.26(-1.15%) |
Oct 21, 2014 | 21.82 | 22.24 | 21.62 | 22.11 | 2,598,943 | +0.45(+2.08%) |
Oct 20, 2014 | 21.56 | 21.68 | 21.51 | 21.66 | 873,262 | +0.10(+0.48%) |
Oct 17, 2014 | 21.64 | 21.74 | 21.45 | 21.56 | 1,466,878 | -0.04(-0.20%) |
Oct 16, 2014 | 21.27 | 21.76 | 21.21 | 21.60 | 1,409,264 | -0.15(-0.67%) |
Oct 15, 2014 | 21.51 | 21.76 | 21.27 | 21.75 | 3,256,989 | +0.06(+0.28%) |
Oct 14, 2014 | 21.60 | 22.01 | 21.54 | 21.69 | 2,215,499 | -0.33(-1.52%) |
Oct 13, 2014 | 22.05 | 22.33 | 22.02 | 22.02 | 1,346,001 | -0.09(-0.38%) |
Oct 10, 2014 | 22.28 | 22.42 | 22.03 | 22.11 | 2,506,180 | -0.26(-1.14%) |
Oct 09, 2014 | 22.57 | 22.66 | 22.33 | 22.36 | 1,159,320 | -0.25(-1.10%) |
Oct 08, 2014 | 22.39 | 22.63 | 22.28 | 22.61 | 1,135,578 | +0.26(+1.17%) |
Oct 07, 2014 | 22.64 | 22.69 | 22.35 | 22.35 | 953,420 | -0.39(-1.71%) |
Oct 06, 2014 | 22.69 | 22.87 | 22.58 | 22.74 | 1,424,382 | +0.17(+0.75%) |
Oct 03, 2014 | 22.13 | 22.62 | 22.10 | 22.57 | 1,389,103 | +0.37(+1.67%) |
Oct 02, 2014 | 22.19 | 22.24 | 21.86 | 22.20 | 1,180,123 | +0.07(+0.33%) |
Oct 01, 2014 | 22.13 | 22.16 | 22.04 | 22.13 | 1,804,959 | -0.01(-0.05%) |
Sep 30, 2014 | 21.98 | 22.20 | 21.82 | 22.14 | 1,133,941 | +0.08(+0.36%) |
Sep 29, 2014 | 21.95 | 22.11 | 21.84 | 22.06 | 950,024 | +0.01(+0.06%) |
Sep 26, 2014 | 21.96 | 22.11 | 21.84 | 22.05 | 1,116,799 | +0.07(+0.30%) |
Sep 25, 2014 | 21.90 | 22.26 | 21.49 | 21.98 | 949,279 | -0.30(-1.36%) |
Sep 24, 2014 | 22.17 | 22.34 | 22.08 | 22.28 | 868,910 | +0.05(+0.25%) |
Sep 23, 2014 | 22.35 | 22.39 | 22.13 | 22.23 | 917,715 | -0.09(-0.41%) |
Sep 22, 2014 | 22.29 | 22.64 | 22.28 | 22.32 | 1,018,296 | -0.18(-0.78%) |
Sep 19, 2014 | 22.70 | 22.73 | 22.23 | 22.50 | 1,780,245 | -0.13(-0.56%) |
Sep 18, 2014 | 22.57 | 22.72 | 22.49 | 22.62 | 616,288 | +0.14(+0.62%) |
Sep 17, 2014 | 22.80 | 22.83 | 22.47 | 22.49 | 1,070,900 | -0.33(-1.44%) |
Sep 16, 2014 | 22.81 | 22.96 | 22.71 | 22.81 | 745,759 | +0.01(+0.05%) |
Sep 15, 2014 | 22.80 | 22.89 | 22.67 | 22.80 | 767,367 | -0.04(-0.16%) |
Sep 12, 2014 | 22.91 | 23.01 | 22.77 | 22.84 | 899,034 | -0.10(-0.45%) |
Sep 11, 2014 | 22.94 | 23.12 | 22.86 | 22.94 | 1,184,346 | -0.14(-0.61%) |
Sep 10, 2014 | 23.05 | 23.18 | 22.97 | 23.08 | 524,422 | -0.02(-0.08%) |
Sep 09, 2014 | 22.92 | 23.16 | 22.90 | 23.10 | 1,217,757 | +0.07(+0.32%) |
Sep 08, 2014 | 23.25 | 23.25 | 22.99 | 23.03 | 640,193 | -0.15(-0.63%) |
Sep 05, 2014 | 23.14 | 23.18 | 23.10 | 23.17 | 547,791 | -0.01(-0.03%) |
Sep 04, 2014 | 23.20 | 23.29 | 23.14 | 23.18 | 671,520 | +0.08(+0.34%) |
Sep 03, 2014 | 23.11 | 23.25 | 23.04 | 23.10 | 781,512 | +0.06(+0.26%) |