Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.51 | 26.51 | 26.10 | 26.18 | 832,607 | -0.24(-0.92%) |
Nov 26, 2014 | 25.15 | 26.42 | 26.42 | 26.42 | 3,083,045 | +1.20(+4.75%) |
Nov 25, 2014 | 23.30 | 25.99 | 22.91 | 25.22 | 4,823,448 | +0.94(+3.88%) |
Nov 24, 2014 | 24.17 | 24.35 | 23.83 | 24.28 | 1,901,949 | +0.21(+0.87%) |
Nov 21, 2014 | 23.74 | 24.26 | 23.49 | 24.07 | 1,006,418 | +0.59(+2.51%) |
Nov 20, 2014 | 23.10 | 23.72 | 23.10 | 23.48 | 638,867 | +0.22(+0.96%) |
Nov 19, 2014 | 23.52 | 23.55 | 22.91 | 23.26 | 757,817 | -0.35(-1.50%) |
Nov 18, 2014 | 23.77 | 24.10 | 23.45 | 23.61 | 971,459 | -0.16(-0.69%) |
Nov 17, 2014 | 23.59 | 23.89 | 23.30 | 23.78 | 923,984 | +0.09(+0.39%) |
Nov 14, 2014 | 23.66 | 23.82 | 23.48 | 23.68 | 892,595 | -0.02(-0.08%) |
Nov 13, 2014 | 24.27 | 24.46 | 23.48 | 23.70 | 657,053 | -0.60(-2.48%) |
Nov 12, 2014 | 23.97 | 24.49 | 23.88 | 24.31 | 1,002,028 | +0.15(+0.62%) |
Nov 11, 2014 | 24.50 | 24.65 | 23.85 | 24.16 | 798,983 | -0.30(-1.23%) |
Nov 10, 2014 | 24.39 | 24.63 | 24.10 | 24.46 | 546,473 | +0.06(+0.24%) |
Nov 07, 2014 | 24.59 | 24.73 | 24.12 | 24.40 | 749,268 | -0.26(-1.04%) |
Nov 06, 2014 | 24.37 | 24.65 | 24.15 | 24.65 | 683,647 | +0.29(+1.18%) |
Nov 05, 2014 | 25.22 | 25.39 | 24.30 | 24.37 | 1,020,413 | -0.63(-2.51%) |
Nov 04, 2014 | 24.96 | 25.39 | 24.93 | 24.99 | 1,294,349 | +0.18(+0.71%) |
Nov 03, 2014 | 24.51 | 25.00 | 24.40 | 24.82 | 1,114,126 | +0.27(+1.12%) |
Oct 31, 2014 | 24.39 | 24.70 | 24.17 | 24.54 | 1,130,034 | +0.44(+1.82%) |
Oct 30, 2014 | 23.63 | 24.23 | 23.55 | 24.10 | 718,164 | +0.35(+1.49%) |
Oct 29, 2014 | 24.05 | 24.11 | 23.48 | 23.75 | 615,032 | -0.29(-1.22%) |
Oct 28, 2014 | 23.43 | 24.06 | 23.42 | 24.04 | 1,118,891 | +0.69(+2.97%) |
Oct 27, 2014 | 23.33 | 23.44 | 23.25 | 23.35 | 793,392 | -0.09(-0.36%) |
Oct 24, 2014 | 23.61 | 23.73 | 23.39 | 23.44 | 527,971 | -0.27(-1.13%) |
Oct 23, 2014 | 23.72 | 23.99 | 23.51 | 23.70 | 1,248,133 | +0.23(+0.98%) |
Oct 22, 2014 | 23.89 | 24.16 | 23.45 | 23.48 | 1,259,880 | -0.31(-1.29%) |
Oct 21, 2014 | 23.50 | 24.40 | 23.30 | 23.78 | 2,421,166 | +0.96(+4.22%) |
Oct 20, 2014 | 21.11 | 22.90 | 21.11 | 22.82 | 2,275,908 | +1.87(+8.90%) |
Oct 17, 2014 | 20.94 | 21.11 | 20.74 | 20.96 | 775,993 | +0.22(+1.07%) |
Oct 16, 2014 | 20.45 | 20.89 | 20.45 | 20.73 | 1,158,306 | +0.01(+0.03%) |
Oct 15, 2014 | 20.88 | 21.02 | 20.25 | 20.73 | 1,454,133 | -0.20(-0.94%) |
Oct 14, 2014 | 20.92 | 21.21 | 20.71 | 20.92 | 1,398,937 | +0.02(+0.09%) |
Oct 13, 2014 | 21.41 | 21.41 | 20.80 | 20.90 | 1,472,668 | -0.43(-1.99%) |
Oct 10, 2014 | 22.10 | 22.41 | 21.24 | 21.33 | 1,908,216 | -0.79(-3.55%) |
Oct 09, 2014 | 22.57 | 22.68 | 21.81 | 22.11 | 1,082,123 | -0.50(-2.20%) |
Oct 08, 2014 | 22.15 | 22.62 | 21.92 | 22.61 | 837,851 | +0.42(+1.89%) |
Oct 07, 2014 | 22.26 | 22.42 | 22.11 | 22.19 | 1,025,080 | -0.22(-0.99%) |
Oct 06, 2014 | 22.49 | 22.67 | 22.09 | 22.41 | 901,267 | -0.03(-0.15%) |
Oct 03, 2014 | 22.26 | 22.64 | 21.99 | 22.45 | 1,121,368 | +0.42(+1.90%) |
Oct 02, 2014 | 21.59 | 22.21 | 21.54 | 22.03 | 843,680 | +0.49(+2.28%) |
Oct 01, 2014 | 21.75 | 21.88 | 21.22 | 21.54 | 1,223,385 | -0.18(-0.81%) |
Sep 30, 2014 | 22.13 | 22.25 | 21.69 | 21.71 | 1,302,103 | -0.52(-2.35%) |
Sep 29, 2014 | 22.41 | 22.56 | 21.86 | 22.24 | 2,505,486 | -0.43(-1.88%) |
Sep 26, 2014 | 21.90 | 22.71 | 21.90 | 22.66 | 1,268,400 | +0.75(+3.43%) |
Sep 25, 2014 | 22.07 | 22.16 | 21.67 | 21.91 | 1,173,256 | -0.22(-0.98%) |
Sep 24, 2014 | 21.87 | 22.27 | 21.80 | 22.13 | 1,121,070 | +0.31(+1.41%) |
Sep 23, 2014 | 22.21 | 22.34 | 21.82 | 21.82 | 891,351 | -0.43(-1.91%) |
Sep 22, 2014 | 22.57 | 22.62 | 22.07 | 22.24 | 1,451,046 | -0.30(-1.34%) |
Sep 19, 2014 | 23.16 | 23.20 | 22.50 | 22.55 | 1,901,779 | -0.52(-2.27%) |
Sep 18, 2014 | 23.51 | 23.61 | 22.91 | 23.07 | 1,064,229 | -0.39(-1.65%) |
Sep 17, 2014 | 23.60 | 23.67 | 23.06 | 23.46 | 1,349,982 | -0.14(-0.61%) |
Sep 16, 2014 | 23.93 | 24.23 | 23.57 | 23.60 | 958,435 | -0.22(-0.93%) |
Sep 15, 2014 | 24.33 | 24.37 | 23.39 | 23.82 | 992,657 | -0.50(-2.05%) |
Sep 12, 2014 | 24.67 | 24.73 | 23.95 | 24.32 | 1,175,767 | -0.35(-1.41%) |
Sep 11, 2014 | 23.93 | 24.74 | 23.93 | 24.67 | 1,231,823 | +0.60(+2.50%) |
Sep 10, 2014 | 24.00 | 24.09 | 23.57 | 24.06 | 1,123,326 | +0.03(+0.11%) |
Sep 09, 2014 | 23.75 | 24.28 | 23.40 | 24.04 | 2,152,174 | +0.31(+1.32%) |
Sep 08, 2014 | 23.09 | 23.78 | 22.49 | 23.72 | 2,159,713 | +0.63(+2.72%) |
Sep 05, 2014 | 23.23 | 23.30 | 22.95 | 23.10 | 923,527 | -0.12(-0.51%) |
Sep 04, 2014 | 23.28 | 23.54 | 23.17 | 23.21 | 609,303 | -0.15(-0.64%) |
Sep 03, 2014 | 23.90 | 23.90 | 23.12 | 23.36 | 1,360,372 | -0.34(-1.44%) |