Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.33 | 26.43 | 25.66 | 25.87 | 77,631 | -0.45(-1.71%) |
Nov 26, 2014 | 26.57 | 26.32 | 26.32 | 26.32 | 115,500 | -0.18(-0.68%) |
Nov 25, 2014 | 26.31 | 26.73 | 26.01 | 26.50 | 193,004 | +0.18(+0.68%) |
Nov 24, 2014 | 25.79 | 26.46 | 25.27 | 26.32 | 195,105 | +0.70(+2.73%) |
Nov 21, 2014 | 25.39 | 25.67 | 24.80 | 25.62 | 379,205 | +0.75(+3.02%) |
Nov 20, 2014 | 23.39 | 25.02 | 22.96 | 24.87 | 266,541 | +1.27(+5.38%) |
Nov 19, 2014 | 22.85 | 23.68 | 22.34 | 23.60 | 239,703 | +0.79(+3.46%) |
Nov 18, 2014 | 22.26 | 22.89 | 21.74 | 22.81 | 148,952 | +0.65(+2.93%) |
Nov 17, 2014 | 23.20 | 23.20 | 22.10 | 22.16 | 204,707 | -1.16(-4.97%) |
Nov 14, 2014 | 23.08 | 23.75 | 23.02 | 23.32 | 82,961 | +0.19(+0.82%) |
Nov 13, 2014 | 24.56 | 24.90 | 23.08 | 23.13 | 184,031 | -1.29(-5.28%) |
Nov 12, 2014 | 23.78 | 24.76 | 23.03 | 24.42 | 195,044 | -1.00(-3.93%) |
Nov 11, 2014 | 24.66 | 25.80 | 24.19 | 25.42 | 180,501 | +0.77(+3.12%) |
Nov 10, 2014 | 24.27 | 24.72 | 24.04 | 24.65 | 170,521 | +0.43(+1.78%) |
Nov 07, 2014 | 24.80 | 24.80 | 24.03 | 24.22 | 170,736 | -0.63(-2.54%) |
Nov 06, 2014 | 24.76 | 24.92 | 24.11 | 24.85 | 139,708 | +0.06(+0.24%) |
Nov 05, 2014 | 24.80 | 25.00 | 24.41 | 24.79 | 141,317 | +0.22(+0.90%) |
Nov 04, 2014 | 24.81 | 25.20 | 24.50 | 24.57 | 233,426 | -0.24(-0.97%) |
Nov 03, 2014 | 25.06 | 25.07 | 24.35 | 24.81 | 242,620 | -0.14(-0.56%) |
Oct 31, 2014 | 23.10 | 25.50 | 23.00 | 24.95 | 499,350 | +2.35(+10.40%) |
Oct 30, 2014 | 21.59 | 22.62 | 21.38 | 22.60 | 310,405 | +0.98(+4.53%) |
Oct 29, 2014 | 21.63 | 21.74 | 21.22 | 21.62 | 179,581 | +0.14(+0.65%) |
Oct 28, 2014 | 20.91 | 22.06 | 20.68 | 21.48 | 222,629 | +0.71(+3.42%) |
Oct 27, 2014 | 20.92 | 21.09 | 21.09 | 20.77 | 117,352 | -0.32(-1.52%) |
Oct 24, 2014 | 20.24 | 21.15 | 20.24 | 21.09 | 129,919 | +0.89(+4.41%) |
Oct 23, 2014 | 20.98 | 21.58 | 20.00 | 20.20 | 267,225 | -0.49(-2.37%) |
Oct 22, 2014 | 21.37 | 21.71 | 20.59 | 20.69 | 124,116 | -0.67(-3.14%) |
Oct 21, 2014 | 21.13 | 21.51 | 20.86 | 21.36 | 127,725 | +0.40(+1.91%) |
Oct 20, 2014 | 20.64 | 20.98 | 20.33 | 20.96 | 159,648 | +0.09(+0.43%) |
Oct 17, 2014 | 21.32 | 21.62 | 20.82 | 20.87 | 164,520 | -0.13(-0.62%) |
Oct 16, 2014 | 20.46 | 21.22 | 20.21 | 21.00 | 270,401 | +0.16(+0.77%) |
Oct 15, 2014 | 19.42 | 20.93 | 19.07 | 20.84 | 243,827 | +1.05(+5.31%) |
Oct 14, 2014 | 20.26 | 20.65 | 19.69 | 19.79 | 205,258 | -0.21(-1.05%) |
Oct 13, 2014 | 20.32 | 20.55 | 19.41 | 20.00 | 265,502 | -0.33(-1.62%) |
Oct 10, 2014 | 20.80 | 21.27 | 20.31 | 20.33 | 251,934 | -0.47(-2.26%) |
Oct 09, 2014 | 22.13 | 22.13 | 20.73 | 20.80 | 200,903 | -1.29(-5.84%) |
Oct 08, 2014 | 21.92 | 22.26 | 21.21 | 22.09 | 230,124 | +0.11(+0.50%) |
Oct 07, 2014 | 23.69 | 23.86 | 21.64 | 21.98 | 458,463 | -1.96(-8.19%) |
Oct 06, 2014 | 25.30 | 26.30 | 23.88 | 23.94 | 213,559 | -1.36(-5.38%) |
Oct 03, 2014 | 25.16 | 25.87 | 24.89 | 25.30 | 154,239 | +0.45(+1.81%) |
Oct 02, 2014 | 24.29 | 24.97 | 23.98 | 24.85 | 132,249 | +0.66(+2.73%) |
Oct 01, 2014 | 24.16 | 24.49 | 23.56 | 24.19 | 243,135 | +0.06(+0.25%) |
Sep 30, 2014 | 24.31 | 24.91 | 24.06 | 24.13 | 208,906 | -0.13(-0.54%) |
Sep 29, 2014 | 23.59 | 24.27 | 23.48 | 24.26 | 182,243 | +0.25(+1.04%) |
Sep 26, 2014 | 24.37 | 24.43 | 23.83 | 24.01 | 142,630 | -0.32(-1.32%) |
Sep 25, 2014 | 24.64 | 24.83 | 24.08 | 24.33 | 97,884 | -0.46(-1.86%) |
Sep 24, 2014 | 24.82 | 24.91 | 24.24 | 24.79 | 268,840 | +0.09(+0.36%) |
Sep 23, 2014 | 25.25 | 25.91 | 24.64 | 24.70 | 133,821 | -0.66(-2.60%) |
Sep 22, 2014 | 25.81 | 26.13 | 25.36 | 25.36 | 162,788 | -0.59(-2.27%) |
Sep 19, 2014 | 26.99 | 27.37 | 25.20 | 25.95 | 491,131 | -0.92(-3.42%) |
Sep 18, 2014 | 26.57 | 27.11 | 26.56 | 26.87 | 97,583 | +0.42(+1.59%) |
Sep 17, 2014 | 26.35 | 26.70 | 25.85 | 26.45 | 129,477 | +0.15(+0.57%) |
Sep 16, 2014 | 25.82 | 26.38 | 25.00 | 26.30 | 155,917 | +0.43(+1.66%) |
Sep 15, 2014 | 26.46 | 26.59 | 25.71 | 25.87 | 157,439 | -0.56(-2.12%) |
Sep 12, 2014 | 26.61 | 26.68 | 26.26 | 26.43 | 130,319 | -0.16(-0.60%) |
Sep 11, 2014 | 26.57 | 26.83 | 26.17 | 26.59 | 68,869 | -0.24(-0.89%) |
Sep 10, 2014 | 26.47 | 26.91 | 26.10 | 26.83 | 286,035 | +0.44(+1.67%) |
Sep 09, 2014 | 26.29 | 26.52 | 25.93 | 26.39 | 252,926 | -0.03(-0.11%) |
Sep 08, 2014 | 26.97 | 27.11 | 26.37 | 26.42 | 133,700 | -0.65(-2.40%) |
Sep 05, 2014 | 25.95 | 27.11 | 25.94 | 27.07 | 217,498 | +1.07(+4.12%) |
Sep 04, 2014 | 26.28 | 26.54 | 25.93 | 26.00 | 176,359 | -0.21(-0.80%) |
Sep 03, 2014 | 26.53 | 26.76 | 26.16 | 26.21 | 389,301 | -0.44(-1.65%) |