Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.50 | 25.64 | 25.12 | 25.24 | 263,901 | -0.19(-0.77%) |
Nov 26, 2014 | 25.51 | 25.43 | 25.43 | 25.43 | 237,162 | -0.01(-0.04%) |
Nov 25, 2014 | 25.47 | 25.73 | 25.36 | 25.44 | 314,183 | +0.00(+0.00%) |
Nov 24, 2014 | 25.26 | 25.51 | 25.26 | 25.44 | 275,460 | +0.20(+0.77%) |
Nov 21, 2014 | 25.69 | 25.69 | 25.14 | 25.25 | 341,101 | -0.13(-0.51%) |
Nov 20, 2014 | 25.17 | 25.42 | 25.17 | 25.37 | 296,174 | +0.03(+0.11%) |
Nov 19, 2014 | 25.47 | 25.53 | 25.21 | 25.35 | 318,010 | -0.06(-0.25%) |
Nov 18, 2014 | 25.43 | 25.78 | 25.25 | 25.41 | 373,440 | +0.48(+1.93%) |
Nov 17, 2014 | 25.01 | 25.05 | 24.67 | 24.93 | 532,673 | -0.08(-0.33%) |
Nov 14, 2014 | 25.12 | 25.25 | 24.94 | 25.01 | 328,736 | -0.05(-0.18%) |
Nov 13, 2014 | 24.59 | 25.30 | 24.32 | 25.06 | 712,072 | +0.26(+1.05%) |
Nov 12, 2014 | 24.56 | 25.01 | 24.43 | 24.80 | 478,774 | +0.21(+0.87%) |
Nov 11, 2014 | 24.83 | 24.87 | 24.50 | 24.59 | 373,315 | -0.19(-0.75%) |
Nov 10, 2014 | 24.81 | 25.21 | 24.66 | 24.77 | 254,666 | +0.01(+0.04%) |
Nov 07, 2014 | 25.11 | 25.36 | 24.64 | 24.76 | 341,976 | -0.40(-1.58%) |
Nov 06, 2014 | 24.61 | 25.27 | 24.55 | 25.16 | 462,780 | +0.55(+2.22%) |
Nov 05, 2014 | 24.54 | 24.72 | 24.35 | 24.62 | 187,175 | +0.20(+0.83%) |
Nov 04, 2014 | 24.32 | 24.60 | 24.25 | 24.41 | 253,894 | -0.02(-0.08%) |
Nov 03, 2014 | 24.79 | 24.91 | 24.28 | 24.43 | 333,293 | -0.40(-1.60%) |
Oct 31, 2014 | 24.79 | 24.83 | 24.37 | 24.83 | 437,993 | +0.59(+2.45%) |
Oct 30, 2014 | 23.83 | 24.37 | 23.77 | 24.24 | 266,186 | +0.34(+1.43%) |
Oct 29, 2014 | 23.99 | 24.11 | 23.71 | 23.89 | 313,986 | -0.01(-0.04%) |
Oct 28, 2014 | 23.61 | 23.93 | 23.55 | 23.90 | 451,258 | +0.37(+1.57%) |
Oct 27, 2014 | 23.61 | 23.66 | 23.66 | 23.53 | 273,726 | -0.13(-0.55%) |
Oct 24, 2014 | 23.38 | 23.69 | 23.19 | 23.66 | 217,218 | +0.35(+1.51%) |
Oct 23, 2014 | 23.30 | 23.49 | 23.06 | 23.31 | 605,247 | +0.20(+0.88%) |
Oct 22, 2014 | 23.64 | 23.75 | 23.05 | 23.11 | 387,010 | -0.44(-1.85%) |
Oct 21, 2014 | 22.96 | 23.62 | 22.79 | 23.54 | 420,467 | +0.64(+2.79%) |
Oct 20, 2014 | 22.83 | 22.99 | 22.79 | 22.90 | 466,634 | +0.03(+0.12%) |
Oct 17, 2014 | 22.90 | 23.01 | 22.64 | 22.87 | 622,482 | +0.27(+1.19%) |
Oct 16, 2014 | 22.07 | 22.89 | 21.93 | 22.61 | 731,086 | +0.11(+0.49%) |
Oct 15, 2014 | 22.34 | 23.00 | 22.19 | 22.49 | 957,913 | -0.12(-0.55%) |
Oct 14, 2014 | 23.06 | 23.17 | 22.51 | 22.62 | 890,071 | -0.22(-0.95%) |
Oct 13, 2014 | 23.15 | 23.25 | 22.78 | 22.84 | 812,272 | -0.27(-1.16%) |
Oct 10, 2014 | 23.07 | 23.54 | 23.04 | 23.11 | 536,940 | -0.05(-0.20%) |
Oct 09, 2014 | 23.68 | 23.85 | 23.12 | 23.15 | 461,278 | -0.53(-2.23%) |
Oct 08, 2014 | 23.10 | 23.72 | 23.05 | 23.68 | 441,985 | +0.51(+2.20%) |
Oct 07, 2014 | 22.97 | 23.32 | 22.88 | 23.17 | 553,854 | +0.02(+0.08%) |
Oct 06, 2014 | 23.55 | 23.55 | 23.04 | 23.15 | 485,990 | -0.31(-1.30%) |
Oct 03, 2014 | 23.70 | 23.75 | 23.18 | 23.46 | 421,596 | +0.05(+0.20%) |
Oct 02, 2014 | 23.23 | 23.48 | 23.12 | 23.41 | 388,337 | +0.30(+1.28%) |
Oct 01, 2014 | 23.06 | 23.31 | 22.97 | 23.12 | 628,890 | -0.02(-0.08%) |
Sep 30, 2014 | 23.27 | 23.29 | 23.03 | 23.13 | 504,591 | -0.07(-0.32%) |
Sep 29, 2014 | 23.14 | 23.37 | 23.14 | 23.21 | 225,489 | -0.13(-0.56%) |
Sep 26, 2014 | 23.21 | 23.43 | 23.08 | 23.34 | 320,791 | +0.14(+0.60%) |
Sep 25, 2014 | 23.34 | 23.34 | 22.98 | 23.20 | 574,918 | -0.16(-0.67%) |
Sep 24, 2014 | 23.15 | 23.48 | 23.15 | 23.36 | 317,770 | +0.16(+0.68%) |
Sep 23, 2014 | 23.33 | 23.39 | 23.14 | 23.20 | 319,305 | -0.16(-0.67%) |
Sep 22, 2014 | 23.38 | 23.72 | 23.23 | 23.36 | 336,513 | -0.15(-0.63%) |
Sep 19, 2014 | 24.09 | 24.09 | 23.39 | 23.50 | 729,859 | -0.53(-2.20%) |
Sep 18, 2014 | 23.99 | 24.18 | 23.89 | 24.03 | 269,217 | +0.17(+0.70%) |
Sep 17, 2014 | 23.89 | 23.98 | 23.75 | 23.87 | 503,328 | -0.06(-0.23%) |
Sep 16, 2014 | 23.73 | 24.09 | 23.73 | 23.92 | 303,131 | +0.12(+0.51%) |
Sep 15, 2014 | 23.75 | 23.92 | 23.57 | 23.80 | 349,825 | +0.00(+0.00%) |
Sep 12, 2014 | 23.94 | 23.94 | 23.72 | 23.80 | 390,677 | -0.12(-0.50%) |
Sep 11, 2014 | 23.52 | 24.13 | 23.39 | 23.92 | 392,067 | +0.26(+1.10%) |
Sep 10, 2014 | 23.54 | 23.82 | 23.36 | 23.66 | 409,317 | +0.14(+0.59%) |
Sep 09, 2014 | 23.62 | 23.70 | 23.39 | 23.52 | 496,972 | -0.09(-0.39%) |
Sep 08, 2014 | 23.42 | 23.80 | 23.37 | 23.62 | 493,914 | +0.08(+0.35%) |
Sep 05, 2014 | 23.43 | 23.62 | 23.42 | 23.53 | 467,866 | +0.02(+0.08%) |
Sep 04, 2014 | 23.71 | 23.82 | 23.43 | 23.51 | 402,712 | -0.12(-0.51%) |
Sep 03, 2014 | 23.59 | 23.99 | 23.53 | 23.63 | 594,750 | +0.08(+0.35%) |