Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.04 | 24.08 | 23.97 | 24.03 | 22,486 | +0.00(+0.00%) |
Nov 26, 2014 | 24.06 | 24.03 | 24.03 | 24.03 | 12,741 | +0.02(+0.10%) |
Nov 25, 2014 | 24.09 | 24.09 | 23.97 | 24.01 | 19,368 | +0.00(+0.02%) |
Nov 24, 2014 | 24.12 | 24.13 | 23.94 | 24.00 | 18,258 | +0.08(+0.35%) |
Nov 21, 2014 | 23.95 | 23.97 | 23.89 | 23.92 | 11,347 | +0.32(+1.37%) |
Nov 20, 2014 | 23.52 | 23.62 | 23.48 | 23.60 | 362,832 | -0.17(-0.73%) |
Nov 19, 2014 | 23.75 | 23.77 | 23.62 | 23.77 | 8,377 | -0.02(-0.08%) |
Nov 18, 2014 | 23.66 | 23.79 | 23.64 | 23.79 | 13,107 | +0.26(+1.10%) |
Nov 17, 2014 | 23.46 | 23.55 | 23.45 | 23.53 | 29,438 | +0.00(+0.00%) |
Nov 14, 2014 | 23.50 | 23.54 | 23.50 | 23.53 | 25,760 | +0.07(+0.32%) |
Nov 13, 2014 | 23.52 | 23.52 | 23.42 | 23.46 | 5,692 | +0.04(+0.16%) |
Nov 12, 2014 | 23.38 | 23.42 | 23.37 | 23.42 | 3,064 | -0.10(-0.43%) |
Nov 11, 2014 | 23.54 | 23.55 | 23.51 | 23.52 | 11,749 | +0.07(+0.32%) |
Nov 10, 2014 | 23.36 | 23.45 | 23.36 | 23.45 | 8,347 | +0.18(+0.76%) |
Nov 07, 2014 | 23.23 | 23.27 | 23.23 | 23.27 | 29,239 | -0.14(-0.59%) |
Nov 06, 2014 | 23.34 | 23.41 | 23.30 | 23.41 | 333,777 | +0.04(+0.16%) |
Nov 05, 2014 | 23.35 | 23.38 | 23.31 | 23.37 | 1,469 | +0.19(+0.84%) |
Nov 04, 2014 | 23.20 | 23.20 | 23.07 | 23.18 | 2,708 | -0.25(-1.07%) |
Nov 03, 2014 | 23.44 | 23.44 | 23.43 | 23.43 | 1,432 | +0.01(+0.04%) |
Oct 31, 2014 | 23.42 | 23.42 | 23.42 | 23.42 | 863 | +0.56(+2.47%) |
Oct 30, 2014 | 24.89 | 22.86 | 22.86 | 22.86 | 2,159 | +0.23(+1.02%) |
Oct 29, 2014 | 22.62 | 22.62 | 22.62 | 22.62 | 1,195 | +0.06(+0.25%) |
Oct 28, 2014 | 22.57 | 22.58 | 22.55 | 22.57 | 9,683 | +0.06(+0.27%) |
Oct 24, 2014 | 22.45 | 22.51 | 22.51 | 22.51 | 4,103 | -0.02(-0.11%) |
Oct 23, 2014 | 22.47 | 22.54 | 22.47 | 22.53 | 999 | +0.34(+1.54%) |
Oct 22, 2014 | 22.32 | 22.35 | 22.19 | 22.19 | 3,074 | -0.06(-0.29%) |
Oct 21, 2014 | 22.08 | 22.25 | 22.08 | 22.25 | 2,393 | +0.36(+1.65%) |
Oct 20, 2014 | 21.90 | 21.90 | 21.89 | 21.89 | 706 | +0.07(+0.34%) |
Oct 17, 2014 | 21.85 | 21.85 | 21.82 | 21.82 | 1,416 | +0.34(+1.60%) |
Oct 16, 2014 | 21.40 | 21.48 | 21.31 | 21.48 | 13,079 | +0.00(+0.00%) |
Oct 15, 2014 | 21.48 | 21.48 | 21.46 | 21.48 | 13,713 | -0.51(-2.32%) |
Oct 14, 2014 | 22.03 | 22.07 | 21.97 | 21.99 | 8,164 | +0.04(+0.17%) |
Oct 13, 2014 | 21.97 | 22.07 | 21.95 | 21.95 | 3,995 | -0.17(-0.75%) |
Oct 10, 2014 | 22.11 | 22.12 | 22.11 | 22.12 | 22,610 | -0.13(-0.58%) |
Oct 09, 2014 | 22.43 | 22.43 | 22.15 | 22.24 | 28,489 | -0.42(-1.86%) |
Oct 08, 2014 | 22.49 | 22.67 | 22.49 | 22.67 | 928 | -0.04(-0.18%) |
Oct 07, 2014 | 22.71 | 22.71 | 22.71 | 22.71 | 107 | -0.16(-0.69%) |
Oct 06, 2014 | 22.86 | 22.87 | 22.86 | 22.87 | 323 | -0.11(-0.48%) |
Oct 03, 2014 | 22.96 | 22.98 | 22.96 | 22.98 | 3,374 | +0.25(+1.10%) |
Oct 02, 2014 | 22.59 | 22.73 | 22.59 | 22.73 | 2,751 | -0.51(-2.19%) |
Sep 30, 2014 | 23.25 | 23.24 | 23.24 | 23.24 | 323 | -0.04(-0.16%) |
Sep 29, 2014 | 23.21 | 23.30 | 23.21 | 23.27 | 1,511 | -0.24(-1.02%) |
Sep 26, 2014 | 23.51 | 23.51 | 23.51 | 23.51 | 292 | +0.13(+0.55%) |
Sep 23, 2014 | 23.38 | 23.38 | 23.38 | 23.38 | 21,595 | -0.19(-0.79%) |
Sep 22, 2014 | 23.56 | 23.58 | 23.56 | 23.57 | 16,115 | -0.11(-0.47%) |
Sep 19, 2014 | 23.73 | 23.73 | 23.68 | 23.68 | 48,698 | +0.05(+0.23%) |
Sep 18, 2014 | 23.63 | 23.63 | 23.63 | 23.63 | 107 | +0.52(+2.25%) |
Sep 16, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.00(+0.00%) |
Sep 12, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.00(+0.00%) |
Sep 11, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 63 | +0.00(+0.00%) |
Sep 08, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | -0.44(-1.88%) |
Sep 05, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 140 | -0.18(-0.75%) |
Sep 04, 2014 | 23.72 | 23.73 | 23.72 | 23.73 | 894 | +0.27(+1.15%) |