Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.72 | 29.72 | 29.27 | 29.34 | 126,639 | -0.30(-1.01%) |
Nov 26, 2014 | 29.75 | 29.64 | 29.64 | 29.64 | 139,768 | -0.10(-0.33%) |
Nov 25, 2014 | 29.60 | 29.77 | 29.21 | 29.73 | 220,519 | +0.22(+0.75%) |
Nov 24, 2014 | 28.99 | 29.56 | 28.93 | 29.51 | 135,226 | +0.54(+1.86%) |
Nov 21, 2014 | 29.74 | 29.95 | 28.75 | 28.97 | 153,582 | -0.35(-1.21%) |
Nov 20, 2014 | 28.41 | 29.36 | 28.22 | 29.33 | 119,909 | +0.72(+2.53%) |
Nov 19, 2014 | 29.02 | 29.02 | 28.25 | 28.60 | 123,420 | -0.41(-1.40%) |
Nov 18, 2014 | 28.85 | 29.22 | 28.58 | 29.01 | 125,548 | +0.26(+0.89%) |
Nov 17, 2014 | 28.97 | 29.13 | 28.70 | 28.75 | 76,461 | -0.32(-1.09%) |
Nov 14, 2014 | 29.06 | 29.36 | 28.46 | 29.07 | 90,634 | +0.04(+0.12%) |
Nov 13, 2014 | 29.36 | 29.54 | 28.96 | 29.04 | 62,776 | -0.36(-1.23%) |
Nov 12, 2014 | 29.20 | 29.47 | 28.90 | 29.40 | 123,438 | +0.04(+0.15%) |
Nov 11, 2014 | 29.21 | 29.37 | 29.05 | 29.35 | 241,163 | +0.11(+0.39%) |
Nov 10, 2014 | 29.72 | 29.72 | 29.19 | 29.24 | 126,597 | -0.33(-1.11%) |
Nov 07, 2014 | 29.50 | 29.67 | 29.37 | 29.57 | 139,498 | +0.08(+0.27%) |
Nov 06, 2014 | 29.21 | 29.56 | 29.21 | 29.49 | 127,074 | +0.28(+0.97%) |
Nov 05, 2014 | 29.26 | 29.50 | 29.07 | 29.20 | 131,171 | +0.10(+0.33%) |
Nov 04, 2014 | 29.27 | 29.58 | 29.02 | 29.11 | 145,342 | -0.19(-0.66%) |
Nov 03, 2014 | 29.22 | 29.47 | 28.96 | 29.30 | 314,824 | +0.07(+0.24%) |
Oct 31, 2014 | 29.17 | 29.54 | 28.98 | 29.23 | 221,683 | +0.55(+1.91%) |
Oct 30, 2014 | 28.11 | 29.00 | 27.83 | 28.68 | 191,505 | +0.51(+1.82%) |
Oct 29, 2014 | 28.66 | 28.89 | 28.00 | 28.17 | 173,603 | -0.45(-1.57%) |
Oct 28, 2014 | 27.92 | 28.54 | 27.92 | 28.62 | 200,391 | +0.84(+3.02%) |
Oct 27, 2014 | 27.69 | 27.90 | 27.90 | 27.78 | 152,130 | -0.12(-0.44%) |
Oct 24, 2014 | 28.42 | 28.42 | 27.54 | 27.90 | 270,695 | -0.44(-1.56%) |
Oct 23, 2014 | 27.81 | 28.58 | 27.75 | 28.35 | 162,580 | +0.91(+3.32%) |
Oct 22, 2014 | 28.11 | 28.32 | 27.41 | 27.44 | 119,494 | -0.59(-2.11%) |
Oct 21, 2014 | 27.68 | 28.20 | 27.73 | 28.03 | 172,255 | +0.34(+1.24%) |
Oct 20, 2014 | 27.47 | 27.82 | 27.37 | 27.68 | 210,988 | +0.17(+0.61%) |
Oct 17, 2014 | 28.00 | 28.00 | 27.30 | 27.52 | 339,548 | -0.17(-0.61%) |
Oct 16, 2014 | 26.38 | 27.76 | 26.38 | 27.68 | 289,608 | +0.85(+3.16%) |
Oct 15, 2014 | 25.73 | 26.99 | 25.45 | 26.84 | 341,477 | +0.77(+2.95%) |
Oct 14, 2014 | 25.93 | 26.35 | 25.83 | 26.07 | 239,792 | +0.41(+1.58%) |
Oct 13, 2014 | 25.69 | 26.11 | 25.59 | 25.66 | 161,718 | -0.02(-0.07%) |
Oct 10, 2014 | 25.82 | 26.30 | 25.63 | 25.68 | 303,616 | -0.27(-1.06%) |
Oct 09, 2014 | 26.26 | 26.26 | 25.72 | 25.95 | 220,582 | -0.34(-1.31%) |
Oct 08, 2014 | 25.78 | 26.31 | 25.57 | 26.30 | 188,251 | +0.49(+1.92%) |
Oct 07, 2014 | 26.06 | 26.44 | 25.79 | 25.80 | 208,476 | -0.35(-1.35%) |
Oct 06, 2014 | 26.27 | 26.42 | 26.08 | 26.15 | 140,211 | -0.09(-0.34%) |
Oct 03, 2014 | 26.47 | 26.51 | 26.23 | 26.24 | 153,831 | +0.08(+0.30%) |
Oct 02, 2014 | 25.83 | 26.30 | 25.76 | 26.16 | 137,769 | +0.36(+1.40%) |
Oct 01, 2014 | 25.74 | 26.01 | 25.50 | 25.80 | 472,894 | +0.04(+0.17%) |
Sep 30, 2014 | 26.53 | 26.53 | 25.67 | 25.76 | 331,707 | -0.72(-2.74%) |
Sep 29, 2014 | 25.87 | 26.49 | 25.87 | 26.48 | 400,946 | +0.26(+1.01%) |
Sep 26, 2014 | 26.12 | 26.24 | 25.90 | 26.22 | 173,603 | +0.11(+0.44%) |
Sep 25, 2014 | 26.46 | 26.67 | 26.02 | 26.10 | 138,441 | -0.40(-1.49%) |
Sep 24, 2014 | 26.60 | 26.86 | 26.35 | 26.50 | 157,319 | -0.01(-0.03%) |
Sep 23, 2014 | 26.55 | 26.77 | 26.51 | 26.51 | 164,929 | -0.23(-0.86%) |
Sep 22, 2014 | 26.84 | 26.88 | 26.47 | 26.74 | 280,658 | -0.26(-0.95%) |
Sep 19, 2014 | 27.92 | 28.20 | 26.93 | 26.99 | 409,368 | -0.92(-3.31%) |
Sep 18, 2014 | 28.48 | 28.50 | 27.69 | 27.92 | 175,935 | -0.52(-1.82%) |
Sep 17, 2014 | 28.23 | 28.89 | 28.13 | 28.43 | 197,808 | +0.20(+0.72%) |
Sep 16, 2014 | 28.11 | 28.33 | 28.02 | 28.23 | 182,026 | +0.11(+0.41%) |
Sep 15, 2014 | 28.25 | 28.36 | 27.90 | 28.12 | 174,013 | -0.07(-0.25%) |
Sep 12, 2014 | 28.33 | 28.33 | 28.01 | 28.19 | 231,920 | -0.25(-0.87%) |
Sep 11, 2014 | 28.08 | 28.59 | 27.81 | 28.43 | 128,910 | +0.22(+0.78%) |
Sep 10, 2014 | 27.72 | 28.27 | 27.72 | 28.21 | 187,896 | +0.46(+1.65%) |
Sep 09, 2014 | 28.21 | 28.21 | 27.62 | 27.76 | 98,733 | -0.44(-1.56%) |
Sep 08, 2014 | 28.14 | 28.40 | 27.99 | 28.20 | 78,868 | +0.03(+0.09%) |
Sep 05, 2014 | 28.28 | 28.49 | 28.08 | 28.17 | 80,672 | -0.22(-0.77%) |
Sep 04, 2014 | 28.26 | 28.66 | 28.23 | 28.39 | 71,742 | +0.20(+0.72%) |
Sep 03, 2014 | 28.60 | 28.60 | 28.06 | 28.19 | 133,851 | -0.33(-1.14%) |