Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.14 | 29.85 | 29.12 | 29.81 | 482,397 | +0.54(+1.86%) |
Nov 26, 2014 | 29.28 | 29.27 | 29.27 | 29.27 | 773,893 | -0.02(-0.06%) |
Nov 25, 2014 | 29.45 | 29.61 | 29.18 | 29.28 | 1,338,981 | -0.17(-0.59%) |
Nov 24, 2014 | 29.68 | 29.94 | 29.37 | 29.46 | 1,096,972 | -0.17(-0.59%) |
Nov 21, 2014 | 28.83 | 29.74 | 28.70 | 29.63 | 1,502,022 | +1.03(+3.60%) |
Nov 20, 2014 | 28.07 | 28.61 | 27.92 | 28.60 | 1,160,297 | +0.35(+1.23%) |
Nov 19, 2014 | 28.77 | 28.78 | 28.19 | 28.25 | 1,695,943 | -0.32(-1.11%) |
Nov 18, 2014 | 27.88 | 28.66 | 27.82 | 28.57 | 1,408,218 | +0.74(+2.66%) |
Nov 17, 2014 | 28.88 | 28.88 | 27.81 | 27.83 | 1,461,212 | -1.06(-3.67%) |
Nov 14, 2014 | 29.19 | 29.19 | 28.53 | 28.89 | 1,518,905 | -0.27(-0.93%) |
Nov 13, 2014 | 28.93 | 29.31 | 28.59 | 29.16 | 1,234,683 | +0.34(+1.16%) |
Nov 12, 2014 | 28.27 | 28.89 | 28.17 | 28.83 | 1,181,537 | +0.31(+1.10%) |
Nov 11, 2014 | 28.58 | 28.64 | 28.20 | 28.52 | 902,515 | -0.05(-0.16%) |
Nov 10, 2014 | 28.44 | 28.65 | 28.24 | 28.56 | 867,346 | +0.03(+0.12%) |
Nov 07, 2014 | 28.89 | 28.93 | 28.43 | 28.53 | 879,231 | -0.42(-1.46%) |
Nov 06, 2014 | 29.22 | 29.22 | 28.79 | 28.95 | 681,480 | -0.03(-0.12%) |
Nov 05, 2014 | 28.58 | 29.13 | 28.40 | 28.98 | 1,011,355 | +0.64(+2.27%) |
Nov 04, 2014 | 28.34 | 28.50 | 27.99 | 28.34 | 1,485,460 | +0.01(+0.02%) |
Nov 03, 2014 | 28.47 | 28.51 | 28.04 | 28.34 | 1,330,403 | -0.14(-0.49%) |
Oct 31, 2014 | 28.52 | 28.84 | 28.32 | 28.47 | 1,322,658 | +0.22(+0.78%) |
Oct 30, 2014 | 28.78 | 28.93 | 28.25 | 28.25 | 878,085 | -0.56(-1.93%) |
Oct 29, 2014 | 28.80 | 28.90 | 28.48 | 28.81 | 1,008,981 | +0.09(+0.30%) |
Oct 28, 2014 | 28.32 | 28.73 | 28.00 | 28.72 | 1,104,609 | +0.67(+2.38%) |
Oct 27, 2014 | 28.16 | 28.33 | 28.33 | 28.06 | 1,039,831 | -0.27(-0.95%) |
Oct 24, 2014 | 28.29 | 28.51 | 28.08 | 28.33 | 682,087 | +0.18(+0.65%) |
Oct 23, 2014 | 28.75 | 28.90 | 28.06 | 28.14 | 1,402,158 | +0.13(+0.45%) |
Oct 22, 2014 | 28.44 | 28.71 | 27.95 | 28.02 | 1,026,628 | -0.28(-0.98%) |
Oct 21, 2014 | 27.65 | 28.48 | 27.55 | 28.29 | 1,146,710 | +0.83(+3.02%) |
Oct 20, 2014 | 27.05 | 27.50 | 26.94 | 27.46 | 850,878 | +0.15(+0.55%) |
Oct 17, 2014 | 27.23 | 27.51 | 26.99 | 27.31 | 816,077 | +0.52(+1.95%) |
Oct 16, 2014 | 25.61 | 27.27 | 25.50 | 26.79 | 1,561,850 | +0.52(+1.99%) |
Oct 15, 2014 | 26.43 | 26.43 | 25.28 | 26.27 | 1,641,624 | -0.49(-1.83%) |
Oct 14, 2014 | 26.85 | 27.21 | 26.18 | 26.76 | 1,784,198 | -0.08(-0.30%) |
Oct 13, 2014 | 27.79 | 28.24 | 26.76 | 26.84 | 1,573,513 | -0.67(-2.43%) |
Oct 10, 2014 | 28.12 | 28.71 | 27.63 | 27.50 | 1,721,281 | -0.84(-2.96%) |
Oct 09, 2014 | 29.03 | 29.23 | 28.27 | 28.34 | 1,532,101 | -0.93(-3.16%) |
Oct 08, 2014 | 28.79 | 29.29 | 28.66 | 29.27 | 2,024,923 | +0.55(+1.92%) |
Oct 07, 2014 | 29.25 | 29.58 | 28.69 | 28.72 | 1,114,620 | -0.68(-2.31%) |
Oct 06, 2014 | 29.23 | 29.68 | 29.13 | 29.40 | 755,064 | +0.26(+0.89%) |
Oct 03, 2014 | 29.13 | 29.40 | 28.99 | 29.14 | 909,440 | +0.19(+0.66%) |
Oct 02, 2014 | 28.53 | 29.07 | 28.41 | 28.95 | 1,873,647 | +0.42(+1.47%) |
Oct 01, 2014 | 29.14 | 29.14 | 28.40 | 28.53 | 1,152,715 | -0.63(-2.17%) |
Sep 30, 2014 | 29.06 | 29.29 | 28.56 | 29.16 | 1,011,532 | +0.17(+0.60%) |
Sep 29, 2014 | 29.10 | 29.20 | 28.74 | 28.99 | 1,567,496 | -0.54(-1.83%) |
Sep 26, 2014 | 29.67 | 29.80 | 29.50 | 29.53 | 836,791 | -0.02(-0.06%) |
Sep 25, 2014 | 29.47 | 29.61 | 28.97 | 29.55 | 1,230,498 | +0.11(+0.39%) |
Sep 24, 2014 | 29.46 | 29.77 | 29.37 | 29.43 | 1,167,829 | -0.14(-0.49%) |
Sep 23, 2014 | 30.23 | 30.37 | 29.57 | 29.58 | 1,507,256 | -0.83(-2.74%) |
Sep 22, 2014 | 31.02 | 31.15 | 30.34 | 30.41 | 1,108,286 | -0.67(-2.15%) |
Sep 19, 2014 | 31.54 | 31.69 | 31.02 | 31.08 | 879,455 | -0.48(-1.51%) |
Sep 18, 2014 | 31.69 | 31.92 | 31.52 | 31.55 | 671,123 | -0.06(-0.18%) |
Sep 17, 2014 | 31.23 | 31.69 | 31.08 | 31.61 | 889,979 | +0.41(+1.33%) |
Sep 16, 2014 | 30.81 | 31.28 | 30.67 | 31.20 | 964,410 | +0.31(+1.01%) |
Sep 15, 2014 | 30.92 | 31.02 | 30.64 | 30.89 | 842,970 | -0.09(-0.30%) |
Sep 12, 2014 | 31.03 | 31.29 | 30.85 | 30.98 | 881,217 | +0.04(+0.13%) |
Sep 11, 2014 | 31.16 | 31.20 | 30.83 | 30.94 | 2,072,067 | -0.30(-0.96%) |
Sep 10, 2014 | 31.26 | 31.43 | 31.07 | 31.24 | 492,776 | +0.02(+0.06%) |
Sep 09, 2014 | 31.21 | 31.26 | 30.81 | 31.22 | 807,049 | +0.02(+0.07%) |
Sep 08, 2014 | 31.07 | 31.21 | 30.89 | 31.20 | 628,092 | +0.01(+0.04%) |
Sep 05, 2014 | 31.39 | 31.71 | 30.92 | 31.19 | 2,456,330 | +0.06(+0.19%) |
Sep 04, 2014 | 31.25 | 31.38 | 31.05 | 31.13 | 1,588,787 | -0.08(-0.26%) |
Sep 03, 2014 | 31.69 | 31.69 | 30.98 | 31.21 | 2,531,158 | -0.24(-0.77%) |