Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.88 | 22.94 | 22.57 | 22.58 | 5,471,190 | -0.62(-2.67%) |
Nov 26, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 882,450 | -0.04(-0.17%) |
Nov 25, 2014 | 23.18 | 23.26 | 23.14 | 23.24 | 1,506,625 | +0.06(+0.26%) |
Nov 24, 2014 | 23.20 | 23.24 | 23.12 | 23.18 | 1,484,872 | -0.06(-0.26%) |
Nov 21, 2014 | 23.28 | 23.36 | 23.08 | 23.24 | 1,703,613 | +0.12(+0.52%) |
Nov 20, 2014 | 23.08 | 23.18 | 22.99 | 23.12 | 1,501,103 | +0.22(+0.96%) |
Nov 19, 2014 | 23.15 | 23.24 | 22.76 | 22.90 | 2,941,891 | -0.28(-1.21%) |
Nov 18, 2014 | 23.14 | 23.20 | 23.08 | 23.18 | 933,304 | +0.22(+0.96%) |
Nov 17, 2014 | 22.96 | 23.02 | 22.88 | 22.96 | 1,335,298 | -0.10(-0.43%) |
Nov 14, 2014 | 22.32 | 23.12 | 22.28 | 23.06 | 5,332,877 | +0.58(+2.58%) |
Nov 13, 2014 | 22.54 | 22.61 | 22.40 | 22.48 | 1,439,451 | +0.04(+0.18%) |
Nov 12, 2014 | 22.56 | 22.60 | 22.40 | 22.44 | 1,363,622 | -0.14(-0.62%) |
Nov 11, 2014 | 22.38 | 22.71 | 22.32 | 22.58 | 2,422,859 | +0.32(+1.44%) |
Nov 10, 2014 | 22.60 | 22.62 | 22.20 | 22.26 | 1,354,751 | -0.48(-2.11%) |
Nov 07, 2014 | 22.30 | 22.80 | 22.30 | 22.74 | 1,610,014 | +0.60(+2.71%) |
Nov 06, 2014 | 22.14 | 22.26 | 22.10 | 22.14 | 2,227,832 | +0.02(+0.09%) |
Nov 05, 2014 | 22.16 | 22.32 | 22.10 | 22.12 | 4,130,716 | -0.48(-2.12%) |
Nov 04, 2014 | 22.59 | 22.70 | 22.58 | 22.60 | 1,351,043 | +0.02(+0.09%) |
Nov 03, 2014 | 22.66 | 22.70 | 22.56 | 22.58 | 2,078,292 | -0.12(-0.53%) |
Oct 31, 2014 | 22.54 | 22.74 | 22.49 | 22.70 | 2,882,191 | -0.50(-2.16%) |
Oct 30, 2014 | 23.32 | 23.34 | 23.16 | 23.20 | 1,152,220 | -0.26(-1.11%) |
Oct 29, 2014 | 23.70 | 23.72 | 23.40 | 23.46 | 1,329,703 | -0.34(-1.43%) |
Oct 28, 2014 | 23.86 | 23.88 | 23.76 | 23.80 | 1,096,144 | +0.00(+0.00%) |
Oct 27, 2014 | 23.80 | 23.84 | 23.84 | 23.80 | 1,659,969 | -0.04(-0.17%) |
Oct 24, 2014 | 23.90 | 23.90 | 23.79 | 23.84 | 1,836,901 | -0.04(-0.17%) |
Oct 23, 2014 | 23.92 | 23.94 | 23.74 | 23.88 | 2,543,591 | -0.18(-0.75%) |
Oct 22, 2014 | 24.12 | 24.14 | 24.02 | 24.06 | 930,342 | -0.10(-0.41%) |
Oct 21, 2014 | 24.22 | 24.28 | 24.16 | 24.16 | 1,506,877 | +0.02(+0.08%) |
Oct 20, 2014 | 24.10 | 24.14 | 24.08 | 24.14 | 1,365,362 | +0.16(+0.67%) |
Oct 17, 2014 | 23.98 | 24.02 | 23.84 | 23.98 | 653,270 | -0.02(-0.08%) |
Oct 16, 2014 | 23.96 | 24.08 | 23.94 | 24.00 | 1,284,808 | +0.04(+0.17%) |
Oct 15, 2014 | 23.88 | 24.21 | 23.90 | 23.96 | 2,043,690 | +0.08(+0.34%) |
Oct 14, 2014 | 23.88 | 23.90 | 23.84 | 23.88 | 1,214,109 | +0.02(+0.08%) |
Oct 13, 2014 | 23.79 | 23.90 | 23.76 | 23.86 | 1,022,717 | +0.16(+0.68%) |
Oct 10, 2014 | 23.70 | 23.72 | 23.60 | 23.70 | 3,255,765 | +0.02(+0.08%) |
Oct 09, 2014 | 23.76 | 23.80 | 23.66 | 23.68 | 1,348,541 | +0.02(+0.08%) |
Oct 08, 2014 | 23.56 | 23.70 | 23.32 | 23.66 | 1,539,700 | +0.22(+0.94%) |
Oct 07, 2014 | 23.44 | 23.48 | 23.38 | 23.44 | 1,957,497 | +0.06(+0.26%) |
Oct 06, 2014 | 23.20 | 23.42 | 23.14 | 23.38 | 2,191,846 | +0.32(+1.39%) |
Oct 03, 2014 | 23.20 | 23.26 | 23.04 | 23.06 | 2,500,477 | -0.44(-1.87%) |
Oct 02, 2014 | 23.54 | 23.60 | 23.43 | 23.50 | 1,258,783 | -0.04(-0.17%) |
Oct 01, 2014 | 23.48 | 23.62 | 23.48 | 23.54 | 1,919,738 | +0.14(+0.60%) |
Sep 30, 2014 | 23.48 | 23.62 | 23.33 | 23.40 | 1,436,588 | -0.16(-0.68%) |
Sep 29, 2014 | 23.62 | 23.64 | 23.54 | 23.56 | 1,225,347 | -0.02(-0.08%) |
Sep 26, 2014 | 23.56 | 23.58 | 23.48 | 23.58 | 3,152,962 | -0.08(-0.34%) |
Sep 25, 2014 | 23.42 | 23.72 | 23.40 | 23.66 | 1,559,073 | +0.08(+0.34%) |
Sep 24, 2014 | 23.60 | 23.70 | 23.54 | 23.58 | 1,269,673 | -0.08(-0.34%) |
Sep 23, 2014 | 23.76 | 23.76 | 23.62 | 23.66 | 1,153,539 | +0.14(+0.60%) |
Sep 22, 2014 | 23.50 | 23.64 | 23.48 | 23.52 | 1,320,503 | -0.06(-0.25%) |
Sep 19, 2014 | 23.68 | 23.68 | 23.50 | 23.58 | 871,596 | -0.14(-0.59%) |
Sep 18, 2014 | 23.64 | 23.78 | 23.60 | 23.72 | 784,247 | +0.06(+0.25%) |
Sep 17, 2014 | 23.96 | 24.00 | 23.66 | 23.66 | 905,029 | -0.26(-1.09%) |
Sep 16, 2014 | 23.96 | 24.04 | 23.86 | 23.92 | 772,696 | +0.04(+0.17%) |
Sep 15, 2014 | 23.90 | 23.94 | 23.86 | 23.88 | 515,621 | +0.06(+0.25%) |
Sep 12, 2014 | 23.90 | 23.94 | 23.78 | 23.82 | 972,698 | -0.26(-1.08%) |
Sep 11, 2014 | 24.08 | 24.10 | 23.92 | 24.08 | 1,307,273 | -0.12(-0.50%) |
Sep 10, 2014 | 24.20 | 24.26 | 24.08 | 24.20 | 2,291,419 | -0.14(-0.58%) |
Sep 09, 2014 | 24.28 | 24.35 | 24.16 | 24.34 | 1,281,231 | +0.04(+0.16%) |
Sep 08, 2014 | 24.48 | 24.50 | 24.24 | 24.30 | 1,238,965 | -0.28(-1.14%) |
Sep 05, 2014 | 24.54 | 24.58 | 24.49 | 24.58 | 527,527 | +0.12(+0.49%) |
Sep 04, 2014 | 24.68 | 24.70 | 24.42 | 24.46 | 1,077,452 | -0.12(-0.49%) |
Sep 03, 2014 | 24.50 | 24.62 | 24.50 | 24.58 | 554,649 | +0.06(+0.24%) |