Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.10 | 29.60 | 28.40 | 28.52 | 10,352 | -0.41(-1.42%) |
Nov 26, 2014 | 29.16 | 28.93 | 28.93 | 28.93 | 23,200 | -0.05(-0.17%) |
Nov 25, 2014 | 28.70 | 29.00 | 28.37 | 28.98 | 64,804 | +0.15(+0.52%) |
Nov 24, 2014 | 28.27 | 29.81 | 28.27 | 28.83 | 18,747 | +0.53(+1.87%) |
Nov 21, 2014 | 30.03 | 30.03 | 28.00 | 28.30 | 27,220 | -1.35(-4.55%) |
Nov 20, 2014 | 29.66 | 29.97 | 29.28 | 29.65 | 25,446 | +0.03(+0.10%) |
Nov 19, 2014 | 29.64 | 29.90 | 29.12 | 29.62 | 40,169 | +0.00(+0.00%) |
Nov 18, 2014 | 29.50 | 29.82 | 29.26 | 29.62 | 47,787 | +0.12(+0.41%) |
Nov 17, 2014 | 28.77 | 29.68 | 28.77 | 29.50 | 39,942 | +0.75(+2.61%) |
Nov 14, 2014 | 29.36 | 29.36 | 28.24 | 28.75 | 35,805 | -0.64(-2.18%) |
Nov 13, 2014 | 28.10 | 29.59 | 28.10 | 29.39 | 93,557 | +1.39(+4.96%) |
Nov 12, 2014 | 26.69 | 28.25 | 26.69 | 28.00 | 40,036 | +1.25(+4.67%) |
Nov 11, 2014 | 26.85 | 27.05 | 26.31 | 26.75 | 98,690 | -0.21(-0.78%) |
Nov 10, 2014 | 27.05 | 27.05 | 26.51 | 26.96 | 52,361 | -0.09(-0.33%) |
Nov 07, 2014 | 27.55 | 28.98 | 26.01 | 27.05 | 134,332 | -1.93(-6.66%) |
Nov 06, 2014 | 29.01 | 29.69 | 28.60 | 28.98 | 32,331 | -0.08(-0.28%) |
Nov 05, 2014 | 29.30 | 29.84 | 28.73 | 29.06 | 46,855 | -0.09(-0.31%) |
Nov 04, 2014 | 28.64 | 29.60 | 28.64 | 29.15 | 31,527 | +0.29(+1.00%) |
Nov 03, 2014 | 28.98 | 29.06 | 28.11 | 28.86 | 33,105 | -0.30(-1.03%) |
Oct 31, 2014 | 29.65 | 29.65 | 28.82 | 29.16 | 40,644 | +0.18(+0.62%) |
Oct 30, 2014 | 29.38 | 29.38 | 27.50 | 28.98 | 40,080 | -0.49(-1.66%) |
Oct 29, 2014 | 29.00 | 29.57 | 28.83 | 29.47 | 41,097 | +0.52(+1.80%) |
Oct 28, 2014 | 27.65 | 28.97 | 27.37 | 28.95 | 42,698 | +1.62(+5.93%) |
Oct 27, 2014 | 27.41 | 27.33 | 26.86 | 27.33 | 25,392 | +0.00(+0.00%) |
Oct 24, 2014 | 27.54 | 27.54 | 27.25 | 27.33 | 30,332 | -0.12(-0.44%) |
Oct 23, 2014 | 27.73 | 27.89 | 27.10 | 27.45 | 38,401 | +0.07(+0.26%) |
Oct 22, 2014 | 27.47 | 27.95 | 27.20 | 27.38 | 50,957 | -0.11(-0.40%) |
Oct 21, 2014 | 27.82 | 27.98 | 27.16 | 27.49 | 61,827 | -0.01(-0.04%) |
Oct 20, 2014 | 28.17 | 28.52 | 26.97 | 27.50 | 61,423 | -0.96(-3.37%) |
Oct 17, 2014 | 28.50 | 29.00 | 28.50 | 28.46 | 49,700 | +0.46(+1.64%) |
Oct 16, 2014 | 27.64 | 28.23 | 27.20 | 28.00 | 24,965 | -0.23(-0.81%) |
Oct 15, 2014 | 27.48 | 28.47 | 27.48 | 28.23 | 29,779 | +0.33(+1.18%) |
Oct 14, 2014 | 28.06 | 28.20 | 27.18 | 27.90 | 45,196 | -0.10(-0.36%) |
Oct 13, 2014 | 27.56 | 28.00 | 26.42 | 28.00 | 59,684 | +0.63(+2.30%) |
Oct 10, 2014 | 26.91 | 27.87 | 26.74 | 27.37 | 18,719 | +0.31(+1.15%) |
Oct 09, 2014 | 27.95 | 27.95 | 26.66 | 27.06 | 27,205 | -0.82(-2.94%) |
Oct 08, 2014 | 27.48 | 27.95 | 27.01 | 27.88 | 32,372 | +0.48(+1.75%) |
Oct 07, 2014 | 28.04 | 28.13 | 27.35 | 27.40 | 28,961 | -0.74(-2.63%) |
Oct 06, 2014 | 28.18 | 28.60 | 27.75 | 28.14 | 47,417 | -0.07(-0.25%) |
Oct 03, 2014 | 28.04 | 28.27 | 27.93 | 28.21 | 47,441 | +0.46(+1.66%) |
Oct 02, 2014 | 28.39 | 29.06 | 27.46 | 27.75 | 56,629 | -0.55(-1.94%) |
Oct 01, 2014 | 29.00 | 29.00 | 27.75 | 28.30 | 71,601 | -0.65(-2.25%) |
Sep 30, 2014 | 28.81 | 29.10 | 28.53 | 28.95 | 83,206 | +0.21(+0.73%) |
Sep 29, 2014 | 27.35 | 28.97 | 26.54 | 28.74 | 142,637 | +1.29(+4.70%) |
Sep 26, 2014 | 25.04 | 27.57 | 25.04 | 27.45 | 106,026 | +2.43(+9.71%) |
Sep 25, 2014 | 24.82 | 25.73 | 24.80 | 25.02 | 39,530 | +0.06(+0.24%) |
Sep 24, 2014 | 23.79 | 25.06 | 23.79 | 24.96 | 68,608 | +1.31(+5.54%) |
Sep 23, 2014 | 23.79 | 23.95 | 23.50 | 23.65 | 39,434 | -0.24(-1.00%) |
Sep 22, 2014 | 23.93 | 24.24 | 23.50 | 23.89 | 48,369 | -0.24(-0.99%) |
Sep 19, 2014 | 24.57 | 24.86 | 24.05 | 24.13 | 116,382 | -0.34(-1.39%) |
Sep 18, 2014 | 24.52 | 24.71 | 24.09 | 24.47 | 24,408 | +0.53(+2.21%) |
Sep 17, 2014 | 23.89 | 24.32 | 23.79 | 23.94 | 23,254 | +0.01(+0.04%) |
Sep 16, 2014 | 23.43 | 24.01 | 23.43 | 23.93 | 26,531 | +0.52(+2.22%) |
Sep 15, 2014 | 23.95 | 24.08 | 23.07 | 23.41 | 51,053 | -0.46(-1.93%) |
Sep 12, 2014 | 24.73 | 24.73 | 23.40 | 23.87 | 77,230 | -1.06(-4.25%) |
Sep 11, 2014 | 23.30 | 25.11 | 22.96 | 24.93 | 33,406 | +0.91(+3.79%) |
Sep 10, 2014 | 23.57 | 24.29 | 22.27 | 24.02 | 136,206 | -0.62(-2.52%) |
Sep 09, 2014 | 25.00 | 25.45 | 24.30 | 24.64 | 88,876 | -0.80(-3.14%) |
Sep 08, 2014 | 25.43 | 25.77 | 24.99 | 25.44 | 43,856 | +0.08(+0.32%) |
Sep 05, 2014 | 25.28 | 25.96 | 25.16 | 25.36 | 28,057 | +0.07(+0.28%) |
Sep 04, 2014 | 25.45 | 26.32 | 25.18 | 25.29 | 41,885 | -0.06(-0.24%) |
Sep 03, 2014 | 24.18 | 25.44 | 23.90 | 25.35 | 57,464 | +1.35(+5.63%) |