Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.52 | 23.26 | 22.04 | 22.86 | 122,339 | +0.31(+1.37%) |
Nov 26, 2014 | 21.84 | 22.55 | 22.55 | 22.55 | 213,600 | +0.64(+2.92%) |
Nov 25, 2014 | 22.32 | 22.41 | 21.50 | 21.91 | 683,633 | -0.44(-1.97%) |
Nov 24, 2014 | 22.71 | 22.99 | 22.05 | 22.35 | 491,072 | -0.14(-0.62%) |
Nov 21, 2014 | 23.99 | 23.99 | 22.41 | 22.49 | 368,746 | -1.07(-4.54%) |
Nov 20, 2014 | 25.00 | 26.68 | 23.31 | 23.56 | 707,289 | +1.04(+4.62%) |
Nov 19, 2014 | 23.31 | 23.64 | 22.48 | 22.52 | 209,044 | -0.91(-3.88%) |
Nov 18, 2014 | 22.80 | 23.64 | 22.80 | 23.43 | 94,132 | +0.80(+3.54%) |
Nov 17, 2014 | 22.87 | 23.25 | 22.51 | 22.63 | 206,389 | -0.34(-1.48%) |
Nov 14, 2014 | 22.68 | 23.07 | 22.42 | 22.97 | 157,717 | +0.26(+1.14%) |
Nov 13, 2014 | 23.85 | 24.02 | 22.37 | 22.71 | 264,030 | -1.17(-4.90%) |
Nov 12, 2014 | 24.12 | 24.25 | 23.45 | 23.88 | 263,643 | -0.38(-1.57%) |
Nov 11, 2014 | 23.95 | 24.94 | 23.81 | 24.26 | 288,675 | +0.39(+1.63%) |
Nov 10, 2014 | 23.83 | 23.99 | 23.14 | 23.87 | 294,606 | +0.12(+0.51%) |
Nov 07, 2014 | 23.39 | 24.26 | 22.18 | 23.75 | 648,683 | +0.19(+0.81%) |
Nov 06, 2014 | 24.00 | 24.00 | 19.67 | 23.56 | 2,679,339 | -3.04(-11.43%) |
Nov 05, 2014 | 25.70 | 27.52 | 25.59 | 26.60 | 365,184 | +1.17(+4.60%) |
Nov 04, 2014 | 25.16 | 25.46 | 24.87 | 25.43 | 239,002 | +0.28(+1.11%) |
Nov 03, 2014 | 26.44 | 26.95 | 24.32 | 25.15 | 641,891 | -1.38(-5.20%) |
Oct 31, 2014 | 28.01 | 28.67 | 26.08 | 26.53 | 312,427 | -0.71(-2.61%) |
Oct 30, 2014 | 26.12 | 27.38 | 26.12 | 27.24 | 288,694 | +1.01(+3.85%) |
Oct 29, 2014 | 27.96 | 28.27 | 25.91 | 26.23 | 237,084 | -1.77(-6.32%) |
Oct 28, 2014 | 27.64 | 28.68 | 27.25 | 28.00 | 408,861 | +0.62(+2.26%) |
Oct 27, 2014 | 29.03 | 29.70 | 27.32 | 27.38 | 289,592 | -2.32(-7.81%) |
Oct 24, 2014 | 29.75 | 29.98 | 29.20 | 29.70 | 171,935 | -0.18(-0.60%) |
Oct 23, 2014 | 27.60 | 30.26 | 26.75 | 29.88 | 309,088 | +2.72(+10.01%) |
Oct 22, 2014 | 27.43 | 27.98 | 27.03 | 27.16 | 256,864 | -0.46(-1.67%) |
Oct 21, 2014 | 27.88 | 28.25 | 27.43 | 27.62 | 195,947 | +0.03(+0.11%) |
Oct 20, 2014 | 26.77 | 27.76 | 25.92 | 27.59 | 136,102 | +0.48(+1.77%) |
Oct 17, 2014 | 27.57 | 27.92 | 26.41 | 27.11 | 270,457 | +0.25(+0.93%) |
Oct 16, 2014 | 25.15 | 27.34 | 25.15 | 26.86 | 283,802 | +1.01(+3.91%) |
Oct 15, 2014 | 23.38 | 25.95 | 23.24 | 25.85 | 223,912 | +1.88(+7.84%) |
Oct 14, 2014 | 24.71 | 25.50 | 23.75 | 23.97 | 246,272 | -0.36(-1.48%) |
Oct 13, 2014 | 25.36 | 25.46 | 23.61 | 24.33 | 220,574 | -0.91(-3.61%) |
Oct 10, 2014 | 26.99 | 27.35 | 25.12 | 25.24 | 324,628 | -1.88(-6.93%) |
Oct 09, 2014 | 27.42 | 28.30 | 26.69 | 27.12 | 290,744 | -0.44(-1.60%) |
Oct 08, 2014 | 26.54 | 27.63 | 26.01 | 27.56 | 321,856 | +1.00(+3.77%) |
Oct 07, 2014 | 27.74 | 27.74 | 26.43 | 26.56 | 277,032 | -1.57(-5.58%) |
Oct 06, 2014 | 28.67 | 28.70 | 27.29 | 28.13 | 248,672 | -0.44(-1.54%) |
Oct 03, 2014 | 27.72 | 28.58 | 27.03 | 28.57 | 250,940 | +1.26(+4.61%) |
Oct 02, 2014 | 26.57 | 27.55 | 26.00 | 27.31 | 132,858 | +0.67(+2.52%) |
Oct 01, 2014 | 27.06 | 27.06 | 25.85 | 26.64 | 356,775 | -0.47(-1.73%) |
Sep 30, 2014 | 27.60 | 28.41 | 27.00 | 27.11 | 266,424 | -0.42(-1.53%) |
Sep 29, 2014 | 27.10 | 28.02 | 26.76 | 27.53 | 198,706 | +0.19(+0.69%) |
Sep 26, 2014 | 26.74 | 27.50 | 26.57 | 27.34 | 169,105 | +0.72(+2.70%) |
Sep 25, 2014 | 26.34 | 26.88 | 25.92 | 26.62 | 406,266 | +0.00(+0.00%) |
Sep 24, 2014 | 25.44 | 27.06 | 25.44 | 26.62 | 176,697 | +1.26(+4.97%) |
Sep 23, 2014 | 25.45 | 26.04 | 25.10 | 25.36 | 324,771 | -0.14(-0.55%) |
Sep 22, 2014 | 26.21 | 26.43 | 25.15 | 25.50 | 365,144 | -0.94(-3.56%) |
Sep 19, 2014 | 27.54 | 27.72 | 26.01 | 26.44 | 1,587,240 | -0.90(-3.29%) |
Sep 18, 2014 | 27.76 | 27.83 | 26.75 | 27.34 | 258,516 | -0.33(-1.19%) |
Sep 17, 2014 | 26.92 | 28.32 | 26.89 | 27.67 | 244,683 | +1.05(+3.94%) |
Sep 16, 2014 | 27.51 | 27.91 | 26.58 | 26.62 | 266,968 | -1.12(-4.04%) |
Sep 15, 2014 | 28.67 | 28.84 | 27.56 | 27.74 | 176,354 | -1.07(-3.71%) |
Sep 12, 2014 | 28.66 | 29.33 | 28.49 | 28.81 | 332,969 | +0.61(+2.16%) |
Sep 11, 2014 | 27.78 | 28.59 | 27.10 | 28.20 | 217,263 | +0.23(+0.82%) |
Sep 10, 2014 | 26.51 | 28.50 | 26.45 | 27.97 | 524,843 | +1.24(+4.64%) |
Sep 09, 2014 | 28.57 | 28.69 | 26.62 | 26.73 | 659,116 | -1.93(-6.73%) |
Sep 08, 2014 | 28.68 | 29.43 | 28.45 | 28.66 | 322,781 | +0.26(+0.92%) |
Sep 05, 2014 | 29.03 | 30.03 | 27.96 | 28.40 | 726,102 | -1.20(-4.05%) |
Sep 04, 2014 | 31.91 | 31.91 | 29.50 | 29.60 | 364,503 | -2.09(-6.60%) |
Sep 03, 2014 | 33.06 | 33.53 | 31.60 | 31.69 | 526,703 | -1.33(-4.03%) |