Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.91 | 25.20 | 24.42 | 24.52 | 82,496 | -0.31(-1.25%) |
Nov 26, 2014 | 24.91 | 24.83 | 24.83 | 24.83 | 194,500 | -0.17(-0.68%) |
Nov 25, 2014 | 25.23 | 25.42 | 24.89 | 25.00 | 124,401 | -0.23(-0.91%) |
Nov 24, 2014 | 25.24 | 25.50 | 25.08 | 25.23 | 105,565 | -0.01(-0.04%) |
Nov 21, 2014 | 25.24 | 25.48 | 24.98 | 25.24 | 215,321 | +0.38(+1.53%) |
Nov 20, 2014 | 24.85 | 25.14 | 24.62 | 24.86 | 98,909 | -0.16(-0.64%) |
Nov 19, 2014 | 25.40 | 25.40 | 24.71 | 25.02 | 254,098 | -0.46(-1.81%) |
Nov 18, 2014 | 25.57 | 25.85 | 25.37 | 25.48 | 137,449 | -0.09(-0.35%) |
Nov 17, 2014 | 25.70 | 25.75 | 25.31 | 25.57 | 120,918 | -0.14(-0.54%) |
Nov 14, 2014 | 25.51 | 25.75 | 25.22 | 25.71 | 122,476 | +0.17(+0.67%) |
Nov 13, 2014 | 25.69 | 25.87 | 25.49 | 25.54 | 267,335 | -0.15(-0.58%) |
Nov 12, 2014 | 25.27 | 25.69 | 25.18 | 25.69 | 182,937 | +0.31(+1.22%) |
Nov 11, 2014 | 25.46 | 25.50 | 24.93 | 25.38 | 220,853 | -0.08(-0.31%) |
Nov 10, 2014 | 25.20 | 25.50 | 25.02 | 25.46 | 230,319 | +0.26(+1.03%) |
Nov 07, 2014 | 24.94 | 25.38 | 24.84 | 25.20 | 449,022 | +0.20(+0.80%) |
Nov 06, 2014 | 24.20 | 25.08 | 24.20 | 25.00 | 279,695 | +0.66(+2.71%) |
Nov 05, 2014 | 24.73 | 24.91 | 24.23 | 24.34 | 295,130 | -0.27(-1.10%) |
Nov 04, 2014 | 24.87 | 24.98 | 24.42 | 24.61 | 782,679 | -0.41(-1.64%) |
Nov 03, 2014 | 25.16 | 25.35 | 24.39 | 25.02 | 499,025 | -0.07(-0.28%) |
Oct 31, 2014 | 27.00 | 27.00 | 24.17 | 25.09 | 2,548,097 | -5.66(-18.42%) |
Oct 30, 2014 | 29.93 | 30.78 | 28.90 | 30.75 | 203,805 | +0.89(+3.00%) |
Oct 29, 2014 | 30.43 | 30.43 | 29.45 | 29.86 | 270,876 | -0.44(-1.45%) |
Oct 28, 2014 | 29.27 | 30.35 | 29.13 | 30.30 | 216,551 | +1.29(+4.45%) |
Oct 27, 2014 | 28.83 | 28.88 | 28.88 | 29.01 | 126,272 | +0.13(+0.45%) |
Oct 24, 2014 | 28.55 | 28.94 | 28.55 | 28.88 | 106,758 | +0.43(+1.51%) |
Oct 23, 2014 | 28.24 | 28.73 | 27.99 | 28.45 | 96,987 | +0.57(+2.04%) |
Oct 22, 2014 | 28.64 | 28.64 | 27.68 | 27.88 | 100,679 | -0.76(-2.65%) |
Oct 21, 2014 | 28.15 | 28.67 | 27.84 | 28.64 | 248,125 | +0.59(+2.10%) |
Oct 20, 2014 | 27.38 | 28.11 | 27.38 | 28.05 | 208,205 | +0.54(+1.96%) |
Oct 17, 2014 | 28.34 | 28.34 | 27.46 | 27.51 | 161,543 | -0.40(-1.43%) |
Oct 16, 2014 | 26.82 | 27.75 | 26.82 | 27.91 | 222,492 | +0.69(+2.53%) |
Oct 15, 2014 | 26.37 | 27.41 | 26.37 | 27.22 | 199,554 | +0.37(+1.38%) |
Oct 14, 2014 | 26.60 | 27.14 | 26.32 | 26.85 | 142,084 | +0.57(+2.17%) |
Oct 13, 2014 | 25.95 | 26.77 | 25.51 | 26.28 | 168,891 | +0.42(+1.62%) |
Oct 10, 2014 | 26.43 | 26.85 | 25.82 | 25.86 | 136,988 | -0.71(-2.67%) |
Oct 09, 2014 | 27.22 | 27.38 | 26.54 | 26.57 | 156,893 | -0.58(-2.14%) |
Oct 08, 2014 | 26.55 | 27.29 | 26.13 | 27.15 | 131,465 | +0.51(+1.91%) |
Oct 07, 2014 | 27.25 | 27.49 | 26.61 | 26.64 | 237,988 | -0.72(-2.63%) |
Oct 06, 2014 | 27.46 | 27.65 | 27.18 | 27.36 | 133,273 | +0.02(+0.07%) |
Oct 03, 2014 | 27.50 | 27.76 | 27.33 | 27.34 | 136,394 | +0.02(+0.07%) |
Oct 02, 2014 | 27.10 | 27.51 | 26.71 | 27.32 | 200,175 | +0.25(+0.92%) |
Oct 01, 2014 | 27.57 | 27.63 | 26.89 | 27.07 | 283,323 | -0.52(-1.88%) |
Sep 30, 2014 | 27.47 | 27.92 | 27.32 | 27.59 | 361,882 | +0.16(+0.58%) |
Sep 29, 2014 | 26.44 | 27.47 | 26.35 | 27.43 | 347,972 | +0.67(+2.50%) |
Sep 26, 2014 | 26.39 | 26.93 | 26.38 | 26.76 | 228,033 | +0.49(+1.87%) |
Sep 25, 2014 | 26.30 | 26.55 | 25.65 | 26.27 | 257,642 | -0.11(-0.42%) |
Sep 24, 2014 | 26.31 | 26.50 | 26.19 | 26.38 | 108,608 | +0.19(+0.73%) |
Sep 23, 2014 | 26.29 | 26.53 | 26.16 | 26.19 | 202,217 | -0.27(-1.02%) |
Sep 22, 2014 | 26.35 | 26.60 | 26.23 | 26.46 | 257,109 | +0.07(+0.27%) |
Sep 19, 2014 | 27.31 | 27.31 | 26.15 | 26.39 | 431,787 | -0.89(-3.26%) |
Sep 18, 2014 | 27.18 | 27.36 | 27.16 | 27.28 | 106,772 | +0.23(+0.85%) |
Sep 17, 2014 | 26.96 | 27.27 | 26.78 | 27.05 | 108,904 | +0.11(+0.41%) |
Sep 16, 2014 | 26.45 | 27.03 | 26.31 | 26.94 | 220,252 | +0.34(+1.28%) |
Sep 15, 2014 | 27.01 | 27.35 | 26.36 | 26.60 | 120,899 | -0.54(-1.99%) |
Sep 12, 2014 | 27.68 | 27.74 | 27.07 | 27.14 | 209,470 | -0.47(-1.70%) |
Sep 11, 2014 | 27.19 | 27.72 | 27.15 | 27.61 | 231,482 | +0.25(+0.91%) |
Sep 10, 2014 | 27.34 | 27.40 | 27.12 | 27.36 | 118,582 | -0.03(-0.11%) |
Sep 09, 2014 | 27.56 | 27.65 | 27.25 | 27.39 | 193,664 | -0.30(-1.08%) |
Sep 08, 2014 | 27.70 | 27.95 | 27.22 | 27.69 | 260,149 | -0.20(-0.72%) |
Sep 05, 2014 | 27.72 | 28.05 | 27.54 | 27.89 | 141,155 | +0.03(+0.11%) |
Sep 04, 2014 | 28.42 | 28.74 | 27.83 | 27.86 | 119,313 | -0.54(-1.90%) |
Sep 03, 2014 | 28.70 | 28.87 | 28.26 | 28.40 | 228,733 | -0.19(-0.66%) |