Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.64 | 29.09 | 28.43 | 28.79 | 161,236 | +0.07(+0.24%) |
Nov 26, 2014 | 28.23 | 28.72 | 28.72 | 28.72 | 711,300 | +0.87(+3.12%) |
Nov 25, 2014 | 27.08 | 27.89 | 26.56 | 27.85 | 552,908 | +0.88(+3.26%) |
Nov 24, 2014 | 26.61 | 27.48 | 26.56 | 26.97 | 489,245 | +0.42(+1.58%) |
Nov 21, 2014 | 26.44 | 26.75 | 26.04 | 26.55 | 634,889 | +0.49(+1.88%) |
Nov 20, 2014 | 25.57 | 26.38 | 25.55 | 26.06 | 449,769 | +0.36(+1.40%) |
Nov 19, 2014 | 25.43 | 26.39 | 24.88 | 25.70 | 478,675 | +0.27(+1.06%) |
Nov 18, 2014 | 25.81 | 26.04 | 25.16 | 25.43 | 330,593 | -0.21(-0.82%) |
Nov 17, 2014 | 23.93 | 26.16 | 23.70 | 25.64 | 514,327 | +1.59(+6.61%) |
Nov 14, 2014 | 24.14 | 24.40 | 22.85 | 24.05 | 743,829 | +0.24(+1.01%) |
Nov 13, 2014 | 23.86 | 24.54 | 23.74 | 23.81 | 458,358 | +0.09(+0.38%) |
Nov 12, 2014 | 24.15 | 24.30 | 23.64 | 23.72 | 776,548 | -0.49(-2.02%) |
Nov 11, 2014 | 24.81 | 24.97 | 24.17 | 24.21 | 354,720 | -0.56(-2.26%) |
Nov 10, 2014 | 24.81 | 25.01 | 24.42 | 24.77 | 251,066 | +0.04(+0.16%) |
Nov 07, 2014 | 24.58 | 24.93 | 24.37 | 24.73 | 272,083 | -0.01(-0.04%) |
Nov 06, 2014 | 25.04 | 25.28 | 24.44 | 24.74 | 255,064 | -0.35(-1.39%) |
Nov 05, 2014 | 25.44 | 25.44 | 24.87 | 25.09 | 262,966 | -0.26(-1.03%) |
Nov 04, 2014 | 25.85 | 25.89 | 25.25 | 25.35 | 157,957 | -0.55(-2.12%) |
Nov 03, 2014 | 26.00 | 26.25 | 25.50 | 25.90 | 228,162 | -0.13(-0.50%) |
Oct 31, 2014 | 26.03 | 26.34 | 25.60 | 26.03 | 367,141 | +0.39(+1.52%) |
Oct 30, 2014 | 25.38 | 26.00 | 24.87 | 25.64 | 305,996 | +0.09(+0.35%) |
Oct 29, 2014 | 25.28 | 25.62 | 25.04 | 25.55 | 254,099 | +0.35(+1.39%) |
Oct 28, 2014 | 24.50 | 25.46 | 24.40 | 25.20 | 488,658 | +0.74(+3.03%) |
Oct 27, 2014 | 24.68 | 24.79 | 24.94 | 24.46 | 308,615 | -0.48(-1.92%) |
Oct 24, 2014 | 24.37 | 25.04 | 24.21 | 24.94 | 241,807 | +0.68(+2.80%) |
Oct 23, 2014 | 24.20 | 24.40 | 24.12 | 24.26 | 509,883 | +0.19(+0.79%) |
Oct 22, 2014 | 25.13 | 25.24 | 24.04 | 24.07 | 284,252 | -1.12(-4.45%) |
Oct 21, 2014 | 23.99 | 25.28 | 23.85 | 25.19 | 624,832 | +1.23(+5.13%) |
Oct 20, 2014 | 23.63 | 24.21 | 23.46 | 23.96 | 246,863 | +0.33(+1.40%) |
Oct 17, 2014 | 24.44 | 24.67 | 23.53 | 23.63 | 225,338 | -0.62(-2.56%) |
Oct 16, 2014 | 24.01 | 24.59 | 23.80 | 24.25 | 395,210 | +0.03(+0.12%) |
Oct 15, 2014 | 23.49 | 24.30 | 23.22 | 24.22 | 337,632 | +0.49(+2.06%) |
Oct 14, 2014 | 23.57 | 23.91 | 23.43 | 23.73 | 468,492 | +0.21(+0.89%) |
Oct 13, 2014 | 23.66 | 23.98 | 23.43 | 23.52 | 451,025 | -0.15(-0.63%) |
Oct 10, 2014 | 24.22 | 24.23 | 23.64 | 23.67 | 639,781 | -0.75(-3.07%) |
Oct 09, 2014 | 25.35 | 25.48 | 24.38 | 24.42 | 469,145 | -1.06(-4.16%) |
Oct 08, 2014 | 24.65 | 25.59 | 24.58 | 25.48 | 425,469 | +0.75(+3.03%) |
Oct 07, 2014 | 24.84 | 25.03 | 24.54 | 24.73 | 396,031 | -0.25(-1.00%) |
Oct 06, 2014 | 25.17 | 25.19 | 24.64 | 24.98 | 520,482 | -0.15(-0.60%) |
Oct 03, 2014 | 25.66 | 25.74 | 25.10 | 25.13 | 339,000 | -0.22(-0.87%) |
Oct 02, 2014 | 23.90 | 25.69 | 23.88 | 25.35 | 945,367 | +1.50(+6.29%) |
Oct 01, 2014 | 24.93 | 25.11 | 23.21 | 23.85 | 1,214,517 | -1.18(-4.71%) |
Sep 30, 2014 | 25.13 | 25.30 | 24.67 | 25.03 | 4,606,484 | -0.14(-0.56%) |
Sep 29, 2014 | 24.72 | 25.23 | 24.52 | 25.17 | 876,229 | +0.13(+0.52%) |
Sep 26, 2014 | 24.60 | 25.12 | 24.50 | 25.04 | 927,525 | +0.36(+1.46%) |
Sep 25, 2014 | 24.91 | 25.15 | 24.65 | 24.68 | 1,202,611 | -0.16(-0.64%) |
Sep 24, 2014 | 23.97 | 25.00 | 23.83 | 24.84 | 1,333,045 | +0.87(+3.63%) |
Sep 23, 2014 | 24.12 | 24.20 | 23.58 | 23.97 | 1,185,737 | -0.02(-0.08%) |
Sep 22, 2014 | 23.64 | 24.06 | 23.41 | 23.99 | 713,002 | +0.31(+1.31%) |
Sep 19, 2014 | 24.12 | 24.63 | 23.09 | 23.68 | 2,784,756 | -0.51(-2.11%) |
Sep 18, 2014 | 24.31 | 24.44 | 23.96 | 24.19 | 751,328 | -0.12(-0.49%) |
Sep 17, 2014 | 24.29 | 24.90 | 24.15 | 24.31 | 750,612 | +0.09(+0.37%) |
Sep 16, 2014 | 25.05 | 25.40 | 23.82 | 24.22 | 974,557 | -0.62(-2.50%) |
Sep 15, 2014 | 23.58 | 24.88 | 23.58 | 24.84 | 1,157,503 | +1.35(+5.75%) |
Sep 12, 2014 | 23.00 | 23.90 | 23.25 | 23.49 | 691,089 | +0.24(+1.03%) |
Sep 11, 2014 | 22.81 | 23.70 | 22.60 | 23.25 | 929,995 | +0.26(+1.13%) |
Sep 10, 2014 | 22.48 | 23.18 | 22.43 | 22.99 | 976,551 | +0.51(+2.27%) |
Sep 09, 2014 | 22.53 | 23.09 | 22.19 | 22.48 | 945,831 | -0.02(-0.09%) |
Sep 08, 2014 | 22.35 | 22.80 | 22.26 | 22.50 | 654,132 | +0.10(+0.45%) |
Sep 05, 2014 | 21.50 | 22.55 | 21.50 | 22.40 | 835,298 | +0.90(+4.19%) |
Sep 04, 2014 | 21.59 | 21.95 | 21.21 | 21.50 | 445,570 | -0.18(-0.83%) |
Sep 03, 2014 | 21.64 | 21.80 | 21.52 | 21.68 | 329,716 | -0.02(-0.09%) |