Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.13 | 29.67 | 29.01 | 29.06 | 483,903 | +0.03(+0.09%) |
Nov 26, 2014 | 28.98 | 29.03 | 29.03 | 29.03 | 341,664 | +0.06(+0.21%) |
Nov 25, 2014 | 29.04 | 29.04 | 28.76 | 28.97 | 342,631 | +0.07(+0.24%) |
Nov 24, 2014 | 28.31 | 28.93 | 28.25 | 28.90 | 446,086 | +0.60(+2.13%) |
Nov 21, 2014 | 28.52 | 28.52 | 28.24 | 28.30 | 595,386 | +0.10(+0.36%) |
Nov 20, 2014 | 27.99 | 28.28 | 27.83 | 28.20 | 567,240 | +0.14(+0.51%) |
Nov 19, 2014 | 28.26 | 28.26 | 27.94 | 28.05 | 483,545 | -0.23(-0.81%) |
Nov 18, 2014 | 28.34 | 28.62 | 28.23 | 28.28 | 603,061 | -0.06(-0.21%) |
Nov 17, 2014 | 28.56 | 28.68 | 28.27 | 28.34 | 645,341 | -0.31(-1.10%) |
Nov 14, 2014 | 28.90 | 28.93 | 28.62 | 28.66 | 693,748 | -0.23(-0.79%) |
Nov 13, 2014 | 28.84 | 29.00 | 28.79 | 28.89 | 323,005 | +0.03(+0.12%) |
Nov 12, 2014 | 28.69 | 28.92 | 28.69 | 28.85 | 397,851 | +0.04(+0.15%) |
Nov 11, 2014 | 28.76 | 28.84 | 28.62 | 28.81 | 343,433 | +0.03(+0.12%) |
Nov 10, 2014 | 28.88 | 28.90 | 28.55 | 28.78 | 590,147 | -0.06(-0.21%) |
Nov 07, 2014 | 29.08 | 29.11 | 28.79 | 28.84 | 460,047 | -0.23(-0.79%) |
Nov 06, 2014 | 28.76 | 29.09 | 28.74 | 29.07 | 339,259 | +0.44(+1.54%) |
Nov 05, 2014 | 28.71 | 28.80 | 28.53 | 28.62 | 386,974 | +0.10(+0.36%) |
Nov 04, 2014 | 28.13 | 28.56 | 28.04 | 28.52 | 471,932 | +0.39(+1.39%) |
Nov 03, 2014 | 28.30 | 28.39 | 27.98 | 28.13 | 702,074 | -0.17(-0.60%) |
Oct 31, 2014 | 28.48 | 28.75 | 28.25 | 28.30 | 1,004,051 | +0.23(+0.82%) |
Oct 30, 2014 | 27.65 | 28.08 | 27.62 | 28.07 | 825,833 | +0.40(+1.44%) |
Oct 29, 2014 | 28.17 | 28.33 | 27.60 | 27.67 | 1,214,557 | -0.37(-1.33%) |
Oct 28, 2014 | 28.24 | 28.66 | 27.47 | 28.05 | 1,350,408 | -0.65(-2.25%) |
Oct 27, 2014 | 28.60 | 28.87 | 28.66 | 28.69 | 780,537 | +0.03(+0.12%) |
Oct 24, 2014 | 28.64 | 28.77 | 28.51 | 28.66 | 622,456 | +0.14(+0.48%) |
Oct 23, 2014 | 28.72 | 28.77 | 28.40 | 28.52 | 814,432 | +0.18(+0.63%) |
Oct 22, 2014 | 28.44 | 28.73 | 28.31 | 28.34 | 613,762 | -0.04(-0.15%) |
Oct 21, 2014 | 27.72 | 28.46 | 27.71 | 28.39 | 631,388 | +0.93(+3.40%) |
Oct 20, 2014 | 26.94 | 27.46 | 26.80 | 27.45 | 525,811 | +0.51(+1.89%) |
Oct 17, 2014 | 27.72 | 27.72 | 26.80 | 26.94 | 804,326 | -0.44(-1.61%) |
Oct 16, 2014 | 27.04 | 27.72 | 27.03 | 27.38 | 672,051 | +0.05(+0.19%) |
Oct 15, 2014 | 27.12 | 27.44 | 26.92 | 27.33 | 836,873 | -0.20(-0.71%) |
Oct 14, 2014 | 27.64 | 27.97 | 27.48 | 27.53 | 579,971 | +0.10(+0.37%) |
Oct 13, 2014 | 27.28 | 27.65 | 27.24 | 27.43 | 515,275 | +0.23(+0.84%) |
Oct 10, 2014 | 27.18 | 27.73 | 27.18 | 27.20 | 468,584 | -0.03(-0.09%) |
Oct 09, 2014 | 27.82 | 27.92 | 27.20 | 27.22 | 873,245 | -0.68(-2.43%) |
Oct 08, 2014 | 27.17 | 27.93 | 27.16 | 27.90 | 629,409 | +0.76(+2.82%) |
Oct 07, 2014 | 27.32 | 27.34 | 27.10 | 27.14 | 803,124 | -0.34(-1.24%) |
Oct 06, 2014 | 27.74 | 27.82 | 27.45 | 27.48 | 434,191 | -0.18(-0.64%) |
Oct 03, 2014 | 27.85 | 27.94 | 27.58 | 27.66 | 428,187 | +0.08(+0.31%) |
Oct 02, 2014 | 27.38 | 27.74 | 27.29 | 27.57 | 446,371 | +0.20(+0.71%) |
Oct 01, 2014 | 27.84 | 27.84 | 27.26 | 27.38 | 739,865 | -0.43(-1.56%) |
Sep 30, 2014 | 28.09 | 28.21 | 27.80 | 27.81 | 556,339 | -0.27(-0.97%) |
Sep 29, 2014 | 27.92 | 28.12 | 27.70 | 28.08 | 311,086 | +0.00(+0.00%) |
Sep 26, 2014 | 27.96 | 28.08 | 27.81 | 28.08 | 339,726 | +0.12(+0.43%) |
Sep 25, 2014 | 28.28 | 28.28 | 27.83 | 27.96 | 494,390 | -0.39(-1.38%) |
Sep 24, 2014 | 28.15 | 28.37 | 27.96 | 28.35 | 563,862 | +0.29(+1.03%) |
Sep 23, 2014 | 28.27 | 28.28 | 28.05 | 28.06 | 563,828 | -0.34(-1.20%) |
Sep 22, 2014 | 28.90 | 29.01 | 28.33 | 28.40 | 696,747 | -0.66(-2.28%) |
Sep 19, 2014 | 29.53 | 29.67 | 29.05 | 29.07 | 798,735 | -0.41(-1.38%) |
Sep 18, 2014 | 29.33 | 29.66 | 29.22 | 29.47 | 428,543 | +0.23(+0.78%) |
Sep 17, 2014 | 29.25 | 29.34 | 29.01 | 29.24 | 463,860 | -0.01(-0.03%) |
Sep 16, 2014 | 29.10 | 29.31 | 29.04 | 29.25 | 635,225 | +0.06(+0.20%) |
Sep 15, 2014 | 29.22 | 29.28 | 29.07 | 29.19 | 633,291 | -0.08(-0.29%) |
Sep 12, 2014 | 29.35 | 29.39 | 29.20 | 29.28 | 678,052 | -0.09(-0.32%) |
Sep 11, 2014 | 29.22 | 29.39 | 29.12 | 29.37 | 582,866 | +0.10(+0.35%) |
Sep 10, 2014 | 29.18 | 29.33 | 29.05 | 29.27 | 463,879 | +0.09(+0.32%) |
Sep 09, 2014 | 28.93 | 29.23 | 28.84 | 29.18 | 595,655 | +0.13(+0.44%) |
Sep 08, 2014 | 28.97 | 29.07 | 28.94 | 29.05 | 450,327 | +0.08(+0.26%) |
Sep 05, 2014 | 28.88 | 28.99 | 28.70 | 28.97 | 191,030 | +0.07(+0.23%) |
Sep 04, 2014 | 28.87 | 28.98 | 28.75 | 28.91 | 284,342 | +0.16(+0.56%) |
Sep 03, 2014 | 28.99 | 28.99 | 28.67 | 28.75 | 625,172 | -0.13(-0.47%) |