Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.50 | 25.65 | 25.13 | 25.24 | 263,893 | -0.20(-0.77%) |
Nov 26, 2014 | 25.51 | 25.43 | 25.43 | 25.43 | 237,155 | -0.01(-0.04%) |
Nov 25, 2014 | 25.47 | 25.73 | 25.36 | 25.44 | 314,174 | +0.00(+0.00%) |
Nov 24, 2014 | 25.26 | 25.51 | 25.26 | 25.44 | 275,451 | +0.20(+0.77%) |
Nov 21, 2014 | 25.69 | 25.69 | 25.14 | 25.25 | 341,090 | -0.13(-0.51%) |
Nov 20, 2014 | 25.17 | 25.42 | 25.17 | 25.38 | 296,165 | +0.03(+0.11%) |
Nov 19, 2014 | 25.47 | 25.53 | 25.21 | 25.35 | 318,001 | -0.06(-0.25%) |
Nov 18, 2014 | 25.43 | 25.78 | 25.26 | 25.41 | 373,429 | +0.48(+1.93%) |
Nov 17, 2014 | 25.01 | 25.05 | 24.67 | 24.93 | 532,656 | -0.08(-0.33%) |
Nov 14, 2014 | 25.12 | 25.26 | 24.94 | 25.01 | 328,726 | -0.05(-0.18%) |
Nov 13, 2014 | 24.59 | 25.30 | 24.32 | 25.06 | 712,050 | +0.26(+1.05%) |
Nov 12, 2014 | 24.56 | 25.01 | 24.43 | 24.80 | 478,759 | +0.21(+0.87%) |
Nov 11, 2014 | 24.83 | 24.87 | 24.50 | 24.59 | 373,303 | -0.19(-0.75%) |
Nov 10, 2014 | 24.81 | 25.21 | 24.66 | 24.77 | 254,658 | +0.01(+0.04%) |
Nov 07, 2014 | 25.11 | 25.36 | 24.64 | 24.76 | 341,965 | -0.40(-1.58%) |
Nov 06, 2014 | 24.61 | 25.27 | 24.55 | 25.16 | 462,766 | +0.55(+2.22%) |
Nov 05, 2014 | 24.54 | 24.72 | 24.35 | 24.62 | 187,170 | +0.20(+0.83%) |
Nov 04, 2014 | 24.32 | 24.60 | 24.25 | 24.41 | 253,886 | -0.02(-0.08%) |
Nov 03, 2014 | 24.79 | 24.91 | 24.28 | 24.43 | 333,283 | -0.40(-1.60%) |
Oct 31, 2014 | 24.79 | 24.83 | 24.37 | 24.83 | 437,980 | +0.59(+2.45%) |
Oct 30, 2014 | 23.83 | 24.38 | 23.77 | 24.24 | 266,178 | +0.34(+1.43%) |
Oct 29, 2014 | 23.99 | 24.11 | 23.71 | 23.89 | 313,976 | -0.01(-0.04%) |
Oct 28, 2014 | 23.61 | 23.93 | 23.55 | 23.90 | 451,244 | +0.37(+1.57%) |
Oct 27, 2014 | 23.61 | 23.66 | 23.66 | 23.53 | 273,718 | -0.13(-0.55%) |
Oct 24, 2014 | 23.38 | 23.69 | 23.19 | 23.66 | 217,211 | +0.35(+1.51%) |
Oct 23, 2014 | 23.30 | 23.50 | 23.06 | 23.31 | 605,228 | +0.20(+0.88%) |
Oct 22, 2014 | 23.64 | 23.75 | 23.05 | 23.11 | 386,998 | -0.44(-1.85%) |
Oct 21, 2014 | 22.96 | 23.62 | 22.79 | 23.54 | 420,454 | +0.64(+2.79%) |
Oct 20, 2014 | 22.83 | 22.99 | 22.79 | 22.90 | 466,620 | +0.03(+0.12%) |
Oct 17, 2014 | 22.90 | 23.01 | 22.64 | 22.88 | 622,462 | +0.27(+1.19%) |
Oct 16, 2014 | 22.07 | 22.89 | 21.93 | 22.61 | 731,064 | +0.11(+0.49%) |
Oct 15, 2014 | 22.34 | 23.00 | 22.19 | 22.50 | 957,883 | -0.13(-0.55%) |
Oct 14, 2014 | 23.06 | 23.18 | 22.51 | 22.62 | 890,043 | -0.22(-0.95%) |
Oct 13, 2014 | 23.15 | 23.25 | 22.78 | 22.84 | 812,247 | -0.27(-1.16%) |
Oct 10, 2014 | 23.07 | 23.54 | 23.04 | 23.11 | 536,924 | -0.05(-0.20%) |
Oct 09, 2014 | 23.68 | 23.85 | 23.12 | 23.15 | 461,264 | -0.53(-2.23%) |
Oct 08, 2014 | 23.10 | 23.72 | 23.06 | 23.68 | 441,972 | +0.51(+2.20%) |
Oct 07, 2014 | 22.97 | 23.32 | 22.88 | 23.17 | 553,837 | +0.02(+0.08%) |
Oct 06, 2014 | 23.55 | 23.55 | 23.04 | 23.15 | 485,975 | -0.31(-1.30%) |
Oct 03, 2014 | 23.70 | 23.75 | 23.18 | 23.46 | 421,583 | +0.05(+0.20%) |
Oct 02, 2014 | 23.23 | 23.48 | 23.12 | 23.41 | 388,325 | +0.30(+1.28%) |
Oct 01, 2014 | 23.06 | 23.31 | 22.97 | 23.12 | 628,871 | -0.02(-0.08%) |
Sep 30, 2014 | 23.27 | 23.29 | 23.03 | 23.13 | 504,576 | -0.07(-0.32%) |
Sep 29, 2014 | 23.14 | 23.37 | 23.14 | 23.21 | 225,482 | -0.13(-0.56%) |
Sep 26, 2014 | 23.21 | 23.43 | 23.08 | 23.34 | 320,781 | +0.14(+0.60%) |
Sep 25, 2014 | 23.34 | 23.34 | 22.98 | 23.20 | 574,900 | -0.16(-0.67%) |
Sep 24, 2014 | 23.15 | 23.48 | 23.15 | 23.36 | 317,760 | +0.16(+0.68%) |
Sep 23, 2014 | 23.33 | 23.39 | 23.14 | 23.20 | 319,295 | -0.16(-0.67%) |
Sep 22, 2014 | 23.38 | 23.72 | 23.23 | 23.36 | 336,502 | -0.15(-0.63%) |
Sep 19, 2014 | 24.09 | 24.09 | 23.39 | 23.50 | 729,836 | -0.53(-2.20%) |
Sep 18, 2014 | 23.99 | 24.18 | 23.89 | 24.03 | 269,209 | +0.17(+0.70%) |
Sep 17, 2014 | 23.89 | 23.98 | 23.75 | 23.87 | 503,312 | -0.06(-0.23%) |
Sep 16, 2014 | 23.73 | 24.09 | 23.73 | 23.92 | 303,121 | +0.12(+0.51%) |
Sep 15, 2014 | 23.75 | 23.92 | 23.57 | 23.80 | 349,814 | +0.00(+0.00%) |
Sep 12, 2014 | 23.94 | 23.94 | 23.72 | 23.80 | 390,665 | -0.12(-0.50%) |
Sep 11, 2014 | 23.52 | 24.13 | 23.39 | 23.92 | 392,055 | +0.26(+1.10%) |
Sep 10, 2014 | 23.54 | 23.82 | 23.36 | 23.66 | 409,304 | +0.14(+0.59%) |
Sep 09, 2014 | 23.62 | 23.70 | 23.39 | 23.52 | 496,957 | -0.09(-0.39%) |
Sep 08, 2014 | 23.42 | 23.80 | 23.37 | 23.62 | 493,899 | +0.08(+0.35%) |
Sep 05, 2014 | 23.43 | 23.62 | 23.42 | 23.53 | 467,852 | +0.02(+0.08%) |
Sep 04, 2014 | 23.71 | 23.82 | 23.43 | 23.51 | 402,699 | -0.12(-0.51%) |
Sep 03, 2014 | 23.59 | 23.99 | 23.53 | 23.63 | 594,732 | +0.08(+0.35%) |