Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.38 | 22.42 | 21.89 | 21.89 | 829,480 | -1.57(-6.69%) |
Nov 26, 2014 | 23.47 | 23.46 | 23.46 | 23.46 | 335,676 | -0.22(-0.92%) |
Nov 25, 2014 | 23.84 | 23.94 | 23.68 | 23.68 | 578,538 | -0.03(-0.12%) |
Nov 24, 2014 | 23.92 | 24.02 | 23.71 | 23.71 | 338,227 | -0.11(-0.47%) |
Nov 21, 2014 | 23.61 | 23.82 | 23.56 | 23.82 | 561,920 | +0.76(+3.29%) |
Nov 20, 2014 | 23.01 | 23.11 | 22.95 | 23.06 | 319,356 | -0.07(-0.29%) |
Nov 19, 2014 | 23.21 | 23.23 | 22.93 | 23.12 | 333,368 | +0.15(+0.66%) |
Nov 18, 2014 | 23.00 | 23.27 | 22.88 | 22.97 | 498,611 | +0.18(+0.81%) |
Nov 17, 2014 | 22.70 | 22.86 | 22.55 | 22.79 | 418,607 | -0.03(-0.12%) |
Nov 14, 2014 | 22.36 | 22.82 | 22.33 | 22.82 | 430,602 | +0.37(+1.64%) |
Nov 13, 2014 | 22.29 | 22.54 | 22.22 | 22.45 | 713,770 | -0.07(-0.30%) |
Nov 12, 2014 | 22.55 | 22.69 | 22.36 | 22.52 | 533,034 | -0.68(-2.91%) |
Nov 11, 2014 | 22.86 | 23.19 | 22.80 | 23.19 | 357,023 | +0.34(+1.49%) |
Nov 10, 2014 | 23.03 | 23.10 | 22.85 | 22.85 | 415,155 | -0.06(-0.27%) |
Nov 07, 2014 | 22.69 | 22.91 | 22.62 | 22.91 | 594,741 | -0.08(-0.36%) |
Nov 06, 2014 | 23.04 | 23.12 | 22.71 | 23.00 | 336,303 | +0.06(+0.24%) |
Nov 05, 2014 | 22.82 | 23.00 | 22.69 | 22.94 | 458,999 | +0.40(+1.76%) |
Nov 04, 2014 | 22.76 | 22.79 | 22.43 | 22.54 | 801,368 | -0.79(-3.40%) |
Nov 03, 2014 | 23.51 | 23.57 | 23.22 | 23.34 | 582,231 | -0.40(-1.69%) |
Oct 31, 2014 | 23.59 | 23.81 | 23.35 | 23.74 | 1,809,616 | +0.28(+1.21%) |
Oct 30, 2014 | 23.25 | 23.45 | 23.14 | 23.45 | 362,133 | +0.33(+1.43%) |
Oct 29, 2014 | 23.62 | 23.68 | 22.95 | 23.12 | 605,114 | -0.37(-1.57%) |
Oct 28, 2014 | 23.38 | 23.50 | 23.13 | 23.49 | 895,708 | +0.71(+3.11%) |
Oct 27, 2014 | 22.97 | 23.30 | 22.76 | 22.78 | 479,854 | -0.51(-2.21%) |
Oct 24, 2014 | 23.30 | 23.43 | 23.16 | 23.30 | 593,980 | -0.03(-0.14%) |
Oct 23, 2014 | 23.20 | 23.58 | 23.14 | 23.33 | 474,356 | +0.43(+1.88%) |
Oct 22, 2014 | 23.07 | 23.33 | 22.90 | 22.90 | 449,623 | -0.45(-1.94%) |
Oct 21, 2014 | 23.11 | 23.38 | 22.92 | 23.35 | 458,786 | +0.44(+1.90%) |
Oct 20, 2014 | 22.82 | 22.94 | 22.68 | 22.92 | 420,755 | -0.21(-0.89%) |
Oct 17, 2014 | 23.25 | 23.37 | 23.11 | 23.12 | 1,141,896 | +0.36(+1.57%) |
Oct 16, 2014 | 22.38 | 22.95 | 22.28 | 22.77 | 895,010 | -0.19(-0.83%) |
Oct 15, 2014 | 23.00 | 23.15 | 22.49 | 22.96 | 865,032 | -0.22(-0.96%) |
Oct 14, 2014 | 23.48 | 23.52 | 23.12 | 23.18 | 423,229 | -0.15(-0.65%) |
Oct 13, 2014 | 23.80 | 23.90 | 23.33 | 23.33 | 310,247 | -0.15(-0.62%) |
Oct 10, 2014 | 23.59 | 23.63 | 23.29 | 23.48 | 690,440 | -0.37(-1.57%) |
Oct 09, 2014 | 24.34 | 24.39 | 23.85 | 23.85 | 382,948 | -0.74(-3.02%) |
Oct 08, 2014 | 24.40 | 24.64 | 24.14 | 24.59 | 489,525 | +0.28(+1.17%) |
Oct 07, 2014 | 24.64 | 24.66 | 24.31 | 24.31 | 511,307 | -0.60(-2.42%) |
Oct 06, 2014 | 24.93 | 25.09 | 24.79 | 24.91 | 684,457 | -0.01(-0.04%) |
Oct 03, 2014 | 25.05 | 25.09 | 24.86 | 24.92 | 370,971 | -0.58(-2.28%) |
Oct 02, 2014 | 25.78 | 25.78 | 25.21 | 25.50 | 427,997 | -0.46(-1.76%) |
Oct 01, 2014 | 26.14 | 26.55 | 25.96 | 25.96 | 307,660 | -0.43(-1.63%) |
Sep 30, 2014 | 26.33 | 26.63 | 26.25 | 26.39 | 489,199 | +0.01(+0.04%) |
Sep 29, 2014 | 26.14 | 26.38 | 26.06 | 26.38 | 338,805 | +0.12(+0.45%) |
Sep 26, 2014 | 26.06 | 26.47 | 25.99 | 26.26 | 218,916 | +0.11(+0.41%) |
Sep 25, 2014 | 26.17 | 26.23 | 25.89 | 26.16 | 363,581 | -0.39(-1.45%) |
Sep 24, 2014 | 26.32 | 26.57 | 26.20 | 26.54 | 373,306 | +0.43(+1.65%) |
Sep 23, 2014 | 26.15 | 26.26 | 25.91 | 26.11 | 474,578 | -0.35(-1.33%) |
Sep 22, 2014 | 26.69 | 26.69 | 26.30 | 26.47 | 1,433,483 | +0.11(+0.40%) |
Sep 19, 2014 | 26.66 | 26.69 | 26.36 | 26.36 | 295,679 | -0.40(-1.48%) |
Sep 18, 2014 | 26.66 | 26.75 | 26.54 | 26.75 | 229,926 | +0.30(+1.13%) |
Sep 17, 2014 | 26.62 | 26.78 | 26.46 | 26.46 | 203,101 | -0.18(-0.67%) |
Sep 16, 2014 | 26.32 | 26.64 | 26.30 | 26.64 | 613,845 | +0.39(+1.47%) |
Sep 15, 2014 | 25.97 | 26.25 | 25.90 | 26.25 | 312,273 | -0.10(-0.37%) |
Sep 12, 2014 | 26.30 | 26.42 | 26.18 | 26.35 | 322,912 | -0.11(-0.41%) |
Sep 11, 2014 | 26.19 | 26.52 | 26.17 | 26.46 | 462,532 | -0.40(-1.47%) |
Sep 10, 2014 | 26.80 | 26.86 | 26.51 | 26.85 | 426,246 | -0.17(-0.62%) |
Sep 09, 2014 | 26.74 | 27.02 | 26.66 | 27.02 | 500,842 | +0.16(+0.59%) |
Sep 08, 2014 | 27.19 | 27.20 | 26.85 | 26.86 | 245,753 | -0.63(-2.29%) |
Sep 05, 2014 | 27.38 | 27.57 | 27.22 | 27.49 | 278,886 | +0.09(+0.34%) |
Sep 04, 2014 | 27.41 | 27.53 | 27.34 | 27.40 | 478,117 | -0.03(-0.12%) |
Sep 03, 2014 | 27.35 | 27.49 | 27.28 | 27.43 | 324,167 | +0.36(+1.32%) |