Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.83 | 25.83 | 25.51 | 25.62 | 439,492 | -0.15(-0.58%) |
Nov 26, 2014 | 25.70 | 25.77 | 25.77 | 25.77 | 318,151 | +0.02(+0.09%) |
Nov 25, 2014 | 25.67 | 25.86 | 25.58 | 25.74 | 611,577 | +0.19(+0.74%) |
Nov 24, 2014 | 25.22 | 25.61 | 25.22 | 25.55 | 766,168 | +0.27(+1.09%) |
Nov 21, 2014 | 25.33 | 25.50 | 25.17 | 25.28 | 860,770 | +0.06(+0.25%) |
Nov 20, 2014 | 24.88 | 25.22 | 24.82 | 25.22 | 427,834 | +0.10(+0.41%) |
Nov 19, 2014 | 25.30 | 25.31 | 24.78 | 25.12 | 766,330 | -0.11(-0.44%) |
Nov 18, 2014 | 24.64 | 25.27 | 24.54 | 25.22 | 1,246,604 | +0.46(+1.87%) |
Nov 17, 2014 | 24.75 | 24.80 | 24.40 | 24.76 | 430,104 | -0.06(-0.25%) |
Nov 14, 2014 | 24.92 | 25.09 | 24.66 | 24.82 | 392,826 | -0.13(-0.53%) |
Nov 13, 2014 | 25.26 | 25.31 | 24.82 | 24.96 | 589,341 | -0.30(-1.18%) |
Nov 12, 2014 | 24.97 | 25.37 | 24.94 | 25.26 | 471,235 | +0.23(+0.91%) |
Nov 11, 2014 | 24.92 | 25.04 | 24.80 | 25.03 | 428,319 | +0.09(+0.38%) |
Nov 10, 2014 | 24.96 | 25.06 | 24.83 | 24.93 | 397,436 | -0.04(-0.16%) |
Nov 07, 2014 | 24.86 | 25.11 | 24.79 | 24.97 | 468,047 | +0.07(+0.28%) |
Nov 06, 2014 | 24.57 | 24.97 | 24.34 | 24.90 | 820,693 | +0.26(+1.05%) |
Nov 05, 2014 | 24.50 | 24.87 | 24.46 | 24.64 | 1,162,575 | +0.27(+1.13%) |
Nov 04, 2014 | 24.65 | 24.79 | 24.15 | 24.37 | 1,176,153 | -0.38(-1.55%) |
Nov 03, 2014 | 25.04 | 25.10 | 24.67 | 24.75 | 842,941 | -0.27(-1.07%) |
Oct 31, 2014 | 24.90 | 25.06 | 24.72 | 25.02 | 756,786 | +0.32(+1.30%) |
Oct 30, 2014 | 25.03 | 25.11 | 24.64 | 24.70 | 1,206,187 | -0.46(-1.81%) |
Oct 29, 2014 | 24.99 | 25.32 | 24.62 | 25.15 | 1,268,987 | +0.20(+0.82%) |
Oct 28, 2014 | 24.13 | 25.02 | 24.13 | 24.95 | 1,814,557 | +0.91(+3.79%) |
Oct 27, 2014 | 23.75 | 24.04 | 23.87 | 24.04 | 489,553 | +0.17(+0.72%) |
Oct 24, 2014 | 23.77 | 23.99 | 23.52 | 23.87 | 827,742 | +0.14(+0.60%) |
Oct 23, 2014 | 23.72 | 24.13 | 23.47 | 23.73 | 1,366,480 | +0.35(+1.51%) |
Oct 22, 2014 | 22.71 | 23.69 | 22.44 | 23.37 | 2,089,520 | +0.64(+2.80%) |
Oct 21, 2014 | 22.49 | 22.95 | 22.49 | 22.74 | 1,139,120 | +0.42(+1.86%) |
Oct 20, 2014 | 22.20 | 22.38 | 22.10 | 22.32 | 627,508 | -0.02(-0.11%) |
Oct 17, 2014 | 22.28 | 22.55 | 22.01 | 22.34 | 1,267,831 | +0.33(+1.50%) |
Oct 16, 2014 | 21.02 | 22.12 | 21.02 | 22.01 | 976,992 | +0.56(+2.60%) |
Oct 15, 2014 | 21.47 | 21.80 | 20.82 | 21.46 | 1,202,879 | -0.40(-1.83%) |
Oct 14, 2014 | 21.94 | 22.20 | 21.82 | 21.86 | 1,148,851 | +0.02(+0.07%) |
Oct 13, 2014 | 21.87 | 22.16 | 21.86 | 21.84 | 604,090 | +0.04(+0.18%) |
Oct 10, 2014 | 22.16 | 22.34 | 21.76 | 21.80 | 1,176,441 | -0.41(-1.84%) |
Oct 09, 2014 | 22.67 | 22.84 | 22.10 | 22.21 | 1,662,251 | -0.54(-2.38%) |
Oct 08, 2014 | 22.43 | 22.83 | 22.29 | 22.75 | 706,415 | +0.30(+1.33%) |
Oct 07, 2014 | 22.60 | 22.74 | 22.45 | 22.45 | 770,341 | -0.30(-1.31%) |
Oct 06, 2014 | 22.96 | 23.04 | 22.72 | 22.75 | 757,178 | -0.10(-0.45%) |
Oct 03, 2014 | 22.93 | 23.16 | 22.78 | 22.85 | 1,265,666 | +0.06(+0.28%) |
Oct 02, 2014 | 22.64 | 22.92 | 22.50 | 22.79 | 1,159,966 | +0.07(+0.31%) |
Oct 01, 2014 | 23.07 | 23.21 | 22.64 | 22.72 | 1,192,624 | -0.38(-1.65%) |
Sep 30, 2014 | 23.21 | 23.35 | 22.84 | 23.10 | 1,767,993 | -0.07(-0.32%) |
Sep 29, 2014 | 23.07 | 23.29 | 23.01 | 23.18 | 1,988,885 | -0.16(-0.71%) |
Sep 26, 2014 | 23.45 | 23.45 | 23.27 | 23.34 | 722,307 | -0.02(-0.08%) |
Sep 25, 2014 | 23.88 | 23.88 | 23.33 | 23.36 | 1,034,649 | -0.60(-2.51%) |
Sep 24, 2014 | 24.17 | 24.22 | 23.75 | 23.96 | 745,882 | -0.15(-0.62%) |
Sep 23, 2014 | 24.72 | 24.79 | 24.11 | 24.11 | 1,016,866 | -0.66(-2.66%) |
Sep 22, 2014 | 25.40 | 25.44 | 24.76 | 24.77 | 895,019 | -0.63(-2.47%) |
Sep 19, 2014 | 25.55 | 25.74 | 25.26 | 25.40 | 1,262,198 | -0.13(-0.49%) |
Sep 18, 2014 | 25.07 | 25.56 | 24.98 | 25.52 | 1,172,882 | +0.53(+2.14%) |
Sep 17, 2014 | 24.57 | 25.04 | 24.50 | 24.99 | 1,051,995 | +0.38(+1.56%) |
Sep 16, 2014 | 24.74 | 24.88 | 24.46 | 24.60 | 990,041 | -0.16(-0.67%) |
Sep 15, 2014 | 24.91 | 25.03 | 24.64 | 24.77 | 999,951 | +0.20(+0.80%) |
Sep 12, 2014 | 24.40 | 24.60 | 24.19 | 24.57 | 912,709 | +0.19(+0.77%) |
Sep 11, 2014 | 24.31 | 24.46 | 24.12 | 24.39 | 1,087,936 | +0.01(+0.03%) |
Sep 10, 2014 | 23.94 | 24.44 | 23.94 | 24.38 | 881,247 | +0.39(+1.64%) |
Sep 09, 2014 | 24.20 | 24.20 | 23.86 | 23.98 | 491,116 | -0.21(-0.88%) |
Sep 08, 2014 | 23.89 | 24.40 | 23.89 | 24.20 | 848,467 | +0.26(+1.08%) |
Sep 05, 2014 | 23.78 | 24.02 | 23.57 | 23.94 | 896,376 | +0.11(+0.46%) |
Sep 04, 2014 | 24.22 | 24.46 | 23.80 | 23.83 | 1,176,864 | -0.27(-1.14%) |
Sep 03, 2014 | 24.63 | 24.72 | 24.08 | 24.10 | 1,176,437 | -0.39(-1.60%) |