Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.85 | 25.90 | 25.21 | 25.25 | 157,689 | -0.75(-2.88%) |
Nov 26, 2014 | 26.00 | 26.00 | 26.00 | 26.00 | 153,200 | +0.00(+0.00%) |
Nov 25, 2014 | 25.98 | 26.33 | 25.76 | 26.00 | 551,652 | +0.12(+0.46%) |
Nov 24, 2014 | 25.78 | 26.27 | 25.69 | 25.88 | 247,186 | +0.10(+0.39%) |
Nov 21, 2014 | 25.68 | 26.44 | 25.55 | 25.78 | 332,384 | +0.56(+2.22%) |
Nov 20, 2014 | 24.08 | 25.39 | 24.08 | 25.22 | 459,403 | +1.07(+4.43%) |
Nov 19, 2014 | 24.50 | 24.57 | 23.88 | 24.15 | 185,827 | -0.37(-1.51%) |
Nov 18, 2014 | 24.80 | 25.16 | 24.47 | 24.52 | 186,017 | -0.22(-0.89%) |
Nov 17, 2014 | 25.34 | 25.34 | 24.61 | 24.74 | 219,603 | -0.61(-2.41%) |
Nov 14, 2014 | 25.90 | 26.00 | 25.04 | 25.35 | 284,592 | -0.61(-2.35%) |
Nov 13, 2014 | 26.74 | 26.83 | 25.91 | 25.96 | 194,335 | -0.78(-2.92%) |
Nov 12, 2014 | 26.44 | 26.75 | 26.33 | 26.74 | 127,602 | +0.09(+0.34%) |
Nov 11, 2014 | 26.89 | 26.92 | 26.31 | 26.65 | 184,037 | -0.35(-1.30%) |
Nov 10, 2014 | 27.20 | 27.30 | 26.64 | 27.00 | 144,828 | -0.25(-0.92%) |
Nov 07, 2014 | 27.86 | 27.96 | 27.09 | 27.25 | 292,648 | -0.64(-2.29%) |
Nov 06, 2014 | 28.00 | 29.25 | 27.59 | 27.89 | 380,694 | +0.04(+0.14%) |
Nov 05, 2014 | 27.97 | 28.27 | 27.55 | 27.85 | 215,240 | +0.20(+0.72%) |
Nov 04, 2014 | 27.33 | 27.89 | 27.33 | 27.65 | 111,215 | +0.14(+0.51%) |
Nov 03, 2014 | 28.00 | 28.00 | 27.24 | 27.51 | 158,894 | -0.50(-1.79%) |
Oct 31, 2014 | 27.98 | 28.23 | 27.47 | 28.01 | 248,712 | +0.61(+2.23%) |
Oct 30, 2014 | 26.90 | 27.71 | 26.86 | 27.40 | 131,807 | +0.32(+1.18%) |
Oct 29, 2014 | 27.50 | 27.70 | 26.74 | 27.08 | 119,802 | -0.43(-1.56%) |
Oct 28, 2014 | 26.75 | 27.55 | 26.59 | 27.51 | 266,909 | +0.92(+3.46%) |
Oct 27, 2014 | 26.41 | 26.67 | 26.68 | 26.59 | 208,115 | -0.09(-0.34%) |
Oct 24, 2014 | 26.14 | 26.71 | 25.99 | 26.68 | 161,924 | +0.56(+2.14%) |
Oct 23, 2014 | 25.70 | 26.59 | 25.58 | 26.12 | 295,025 | +0.70(+2.75%) |
Oct 22, 2014 | 25.97 | 26.12 | 25.28 | 25.42 | 233,305 | -0.47(-1.82%) |
Oct 21, 2014 | 25.32 | 25.96 | 25.18 | 25.89 | 148,719 | +0.80(+3.19%) |
Oct 20, 2014 | 25.80 | 25.89 | 24.97 | 25.09 | 326,095 | -0.75(-2.90%) |
Oct 17, 2014 | 25.12 | 26.00 | 25.04 | 25.84 | 330,521 | +1.07(+4.32%) |
Oct 16, 2014 | 24.33 | 25.16 | 24.33 | 24.77 | 254,515 | -0.09(-0.36%) |
Oct 15, 2014 | 24.07 | 24.92 | 23.75 | 24.86 | 297,405 | +0.39(+1.59%) |
Oct 14, 2014 | 24.19 | 25.06 | 24.16 | 24.47 | 319,006 | +0.63(+2.64%) |
Oct 13, 2014 | 24.02 | 24.45 | 23.77 | 23.84 | 254,833 | -0.13(-0.54%) |
Oct 10, 2014 | 23.93 | 24.48 | 23.57 | 23.97 | 279,467 | -0.10(-0.42%) |
Oct 09, 2014 | 24.76 | 24.93 | 23.89 | 24.07 | 206,036 | -0.66(-2.67%) |
Oct 08, 2014 | 24.05 | 24.77 | 23.70 | 24.73 | 271,438 | +0.66(+2.74%) |
Oct 07, 2014 | 24.47 | 24.68 | 24.06 | 24.07 | 132,458 | -0.64(-2.59%) |
Oct 06, 2014 | 25.06 | 25.43 | 24.67 | 24.71 | 123,328 | -0.29(-1.16%) |
Oct 03, 2014 | 25.03 | 25.44 | 24.63 | 25.00 | 173,459 | +0.32(+1.30%) |
Oct 02, 2014 | 25.28 | 25.51 | 24.52 | 24.68 | 487,203 | -0.60(-2.37%) |
Oct 01, 2014 | 26.33 | 26.33 | 25.11 | 25.28 | 341,933 | -1.12(-4.24%) |
Sep 30, 2014 | 27.44 | 27.55 | 26.25 | 26.40 | 320,633 | -1.00(-3.65%) |
Sep 29, 2014 | 27.07 | 27.81 | 27.07 | 27.40 | 135,089 | -0.08(-0.29%) |
Sep 26, 2014 | 27.43 | 27.68 | 27.21 | 27.48 | 184,469 | +0.08(+0.29%) |
Sep 25, 2014 | 27.87 | 27.87 | 27.03 | 27.40 | 192,204 | -0.60(-2.14%) |
Sep 24, 2014 | 27.39 | 28.02 | 27.13 | 28.00 | 165,087 | +0.67(+2.45%) |
Sep 23, 2014 | 27.88 | 27.89 | 27.17 | 27.33 | 172,990 | -0.70(-2.50%) |
Sep 22, 2014 | 28.42 | 28.57 | 27.90 | 28.03 | 218,764 | -0.61(-2.13%) |
Sep 19, 2014 | 29.17 | 29.18 | 28.04 | 28.64 | 271,457 | -0.50(-1.72%) |
Sep 18, 2014 | 29.04 | 29.25 | 28.66 | 29.14 | 185,868 | +0.17(+0.59%) |
Sep 17, 2014 | 29.19 | 29.52 | 28.69 | 28.97 | 162,947 | -0.21(-0.72%) |
Sep 16, 2014 | 28.81 | 29.37 | 28.59 | 29.18 | 119,973 | +0.21(+0.72%) |
Sep 15, 2014 | 29.66 | 29.86 | 28.77 | 28.97 | 141,201 | -0.76(-2.56%) |
Sep 12, 2014 | 30.52 | 30.52 | 29.59 | 29.73 | 190,279 | -0.65(-2.14%) |
Sep 11, 2014 | 29.92 | 30.60 | 29.82 | 30.38 | 165,128 | +0.20(+0.66%) |
Sep 10, 2014 | 30.05 | 30.29 | 29.51 | 30.18 | 172,498 | +0.09(+0.30%) |
Sep 09, 2014 | 30.20 | 30.23 | 29.68 | 30.09 | 165,555 | -0.16(-0.53%) |
Sep 08, 2014 | 30.62 | 30.70 | 30.14 | 30.25 | 89,261 | -0.48(-1.56%) |
Sep 05, 2014 | 30.54 | 30.94 | 30.40 | 30.73 | 147,651 | +0.09(+0.29%) |
Sep 04, 2014 | 30.86 | 31.08 | 30.50 | 30.64 | 197,390 | -0.19(-0.62%) |
Sep 03, 2014 | 31.21 | 31.21 | 30.73 | 30.83 | 210,260 | -0.17(-0.55%) |