Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.77 | 24.88 | 24.72 | 24.81 | 514,026 | +0.07(+0.27%) |
Nov 26, 2014 | 24.50 | 24.74 | 24.74 | 24.74 | 769,857 | +0.25(+1.03%) |
Nov 25, 2014 | 24.53 | 24.63 | 24.49 | 24.49 | 1,036,423 | -0.01(-0.06%) |
Nov 24, 2014 | 24.38 | 24.51 | 24.34 | 24.50 | 969,874 | +0.18(+0.75%) |
Nov 21, 2014 | 24.49 | 24.49 | 24.23 | 24.32 | 1,724,153 | +0.06(+0.23%) |
Nov 20, 2014 | 24.00 | 24.27 | 24.00 | 24.27 | 576,338 | +0.17(+0.72%) |
Nov 19, 2014 | 24.25 | 24.25 | 23.99 | 24.09 | 1,640,399 | -0.20(-0.80%) |
Nov 18, 2014 | 24.16 | 24.33 | 24.16 | 24.29 | 1,609,527 | +0.13(+0.53%) |
Nov 17, 2014 | 24.16 | 24.22 | 24.03 | 24.16 | 1,064,388 | -0.07(-0.29%) |
Nov 14, 2014 | 24.05 | 24.23 | 24.04 | 24.23 | 1,309,076 | +0.21(+0.87%) |
Nov 13, 2014 | 23.94 | 24.12 | 23.94 | 24.02 | 1,255,134 | +0.12(+0.52%) |
Nov 12, 2014 | 23.77 | 23.92 | 23.76 | 23.90 | 793,000 | +0.07(+0.29%) |
Nov 11, 2014 | 23.80 | 23.83 | 23.74 | 23.83 | 2,265,969 | +0.03(+0.15%) |
Nov 10, 2014 | 23.71 | 23.83 | 23.68 | 23.79 | 1,652,972 | +0.07(+0.27%) |
Nov 07, 2014 | 23.76 | 23.77 | 23.60 | 23.73 | 1,212,521 | +0.00(+0.00%) |
Nov 06, 2014 | 23.65 | 23.74 | 23.57 | 23.73 | 1,198,571 | +0.03(+0.13%) |
Nov 05, 2014 | 23.82 | 23.83 | 23.62 | 23.70 | 1,126,877 | +0.00(+0.01%) |
Nov 04, 2014 | 23.65 | 23.75 | 23.55 | 23.69 | 1,790,474 | +0.00(+0.02%) |
Nov 03, 2014 | 23.61 | 23.75 | 23.57 | 23.69 | 17,408,092 | +0.09(+0.36%) |
Oct 31, 2014 | 23.60 | 23.62 | 23.47 | 23.60 | 1,656,533 | +0.40(+1.72%) |
Oct 30, 2014 | 23.18 | 23.25 | 23.03 | 23.20 | 2,535,208 | -0.07(-0.32%) |
Oct 29, 2014 | 23.26 | 23.36 | 23.14 | 23.28 | 1,825,337 | -0.07(-0.30%) |
Oct 28, 2014 | 23.07 | 23.35 | 23.05 | 23.35 | 1,554,074 | +0.34(+1.47%) |
Oct 27, 2014 | 22.93 | 23.05 | 23.00 | 23.01 | 2,793,072 | +0.01(+0.05%) |
Oct 24, 2014 | 22.92 | 23.02 | 22.78 | 23.00 | 1,222,971 | +0.19(+0.85%) |
Oct 23, 2014 | 22.66 | 22.92 | 22.63 | 22.80 | 1,168,215 | +0.37(+1.65%) |
Oct 22, 2014 | 22.66 | 22.70 | 22.43 | 22.44 | 2,341,671 | -0.14(-0.64%) |
Oct 21, 2014 | 22.40 | 22.58 | 22.31 | 22.58 | 7,621,031 | +0.48(+2.16%) |
Oct 20, 2014 | 21.81 | 22.13 | 21.72 | 22.10 | 19,534,742 | +0.14(+0.66%) |
Oct 17, 2014 | 21.95 | 22.15 | 21.85 | 21.96 | 1,350,303 | +0.25(+1.16%) |
Oct 16, 2014 | 21.42 | 21.87 | 21.37 | 21.71 | 2,178,305 | -0.12(-0.55%) |
Oct 15, 2014 | 21.61 | 21.91 | 21.24 | 21.83 | 4,967,683 | -0.11(-0.50%) |
Oct 14, 2014 | 22.05 | 22.23 | 21.89 | 21.94 | 3,719,661 | +0.04(+0.20%) |
Oct 13, 2014 | 22.12 | 22.36 | 21.88 | 21.89 | 8,318,234 | -0.29(-1.31%) |
Oct 10, 2014 | 22.72 | 22.78 | 22.18 | 22.18 | 1,823,916 | -0.71(-3.10%) |
Oct 09, 2014 | 23.22 | 23.27 | 22.85 | 22.89 | 2,346,089 | -0.36(-1.53%) |
Oct 08, 2014 | 22.81 | 23.30 | 22.64 | 23.25 | 4,559,395 | +0.45(+1.97%) |
Oct 07, 2014 | 23.07 | 23.14 | 22.80 | 22.80 | 1,958,146 | -0.39(-1.70%) |
Oct 06, 2014 | 23.29 | 23.36 | 23.12 | 23.19 | 1,668,179 | -0.01(-0.04%) |
Oct 03, 2014 | 23.12 | 23.28 | 23.06 | 23.20 | 1,093,533 | +0.19(+0.84%) |
Oct 02, 2014 | 22.99 | 23.09 | 22.72 | 23.01 | 1,949,281 | +0.02(+0.08%) |
Oct 01, 2014 | 23.34 | 23.36 | 22.94 | 22.99 | 2,164,255 | -0.41(-1.75%) |
Sep 30, 2014 | 23.44 | 23.52 | 23.31 | 23.40 | 1,131,682 | +0.01(+0.05%) |
Sep 29, 2014 | 23.16 | 23.42 | 23.12 | 23.39 | 6,518,382 | +0.00(+0.01%) |
Sep 26, 2014 | 23.16 | 23.41 | 23.16 | 23.39 | 374,448 | +0.30(+1.29%) |
Sep 25, 2014 | 23.57 | 23.57 | 23.09 | 23.09 | 1,350,157 | -0.56(-2.36%) |
Sep 24, 2014 | 23.48 | 23.65 | 23.39 | 23.65 | 854,331 | +0.16(+0.70%) |
Sep 23, 2014 | 23.45 | 23.60 | 23.44 | 23.48 | 1,128,532 | -0.05(-0.22%) |
Sep 22, 2014 | 23.70 | 23.70 | 23.47 | 23.53 | 714,165 | -0.20(-0.84%) |
Sep 19, 2014 | 23.89 | 23.92 | 23.65 | 23.73 | 1,281,663 | -0.11(-0.45%) |
Sep 18, 2014 | 23.75 | 23.84 | 23.73 | 23.84 | 639,795 | +0.15(+0.65%) |
Sep 17, 2014 | 23.63 | 23.78 | 23.56 | 23.69 | 1,507,352 | +0.05(+0.20%) |
Sep 16, 2014 | 23.38 | 23.67 | 23.36 | 23.64 | 1,461,149 | +0.17(+0.74%) |
Sep 15, 2014 | 23.70 | 23.70 | 23.42 | 23.47 | 906,488 | -0.18(-0.76%) |
Sep 12, 2014 | 23.75 | 23.79 | 23.61 | 23.65 | 626,139 | -0.14(-0.58%) |
Sep 11, 2014 | 23.63 | 23.79 | 23.58 | 23.79 | 708,488 | +0.08(+0.32%) |
Sep 10, 2014 | 23.52 | 23.74 | 23.49 | 23.71 | 1,289,785 | +0.19(+0.81%) |
Sep 09, 2014 | 23.66 | 23.86 | 23.46 | 23.52 | 1,563,886 | -0.15(-0.63%) |
Sep 08, 2014 | 23.61 | 23.75 | 23.57 | 23.67 | 662,346 | +0.06(+0.25%) |
Sep 05, 2014 | 23.49 | 23.61 | 23.45 | 23.61 | 785,090 | +0.16(+0.69%) |
Sep 04, 2014 | 23.50 | 23.66 | 23.40 | 23.45 | 1,676,190 | -0.03(-0.12%) |
Sep 03, 2014 | 23.72 | 23.72 | 23.45 | 23.47 | 780,894 | -0.19(-0.81%) |