Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.98 | 27.02 | 26.54 | 26.79 | 206,543 | -0.16(-0.61%) |
Nov 26, 2014 | 26.68 | 26.96 | 26.96 | 26.96 | 353,588 | +0.03(+0.11%) |
Nov 25, 2014 | 27.33 | 27.50 | 26.77 | 26.93 | 402,431 | -0.37(-1.34%) |
Nov 24, 2014 | 27.11 | 27.49 | 26.88 | 27.29 | 382,369 | +0.19(+0.71%) |
Nov 21, 2014 | 27.70 | 27.92 | 27.07 | 27.10 | 445,001 | -0.17(-0.64%) |
Nov 20, 2014 | 26.49 | 27.48 | 26.17 | 27.27 | 509,268 | +0.58(+2.17%) |
Nov 19, 2014 | 27.14 | 27.38 | 26.45 | 26.70 | 524,546 | -0.46(-1.71%) |
Nov 18, 2014 | 26.04 | 27.31 | 25.97 | 27.16 | 638,249 | +1.12(+4.30%) |
Nov 17, 2014 | 26.41 | 26.65 | 25.93 | 26.04 | 437,605 | -0.57(-2.14%) |
Nov 14, 2014 | 25.59 | 26.70 | 25.34 | 26.61 | 523,921 | +0.34(+1.29%) |
Nov 13, 2014 | 26.67 | 27.26 | 26.21 | 26.27 | 623,396 | -0.25(-0.95%) |
Nov 12, 2014 | 25.66 | 26.58 | 25.66 | 26.52 | 615,081 | +0.67(+2.58%) |
Nov 11, 2014 | 25.61 | 25.98 | 25.29 | 25.85 | 856,493 | +0.31(+1.21%) |
Nov 10, 2014 | 24.78 | 25.63 | 24.73 | 25.55 | 1,235,881 | +0.68(+2.72%) |
Nov 07, 2014 | 24.31 | 25.98 | 23.93 | 24.87 | 3,057,430 | -1.53(-5.78%) |
Nov 06, 2014 | 26.85 | 27.13 | 26.08 | 26.40 | 1,219,051 | -0.47(-1.76%) |
Nov 05, 2014 | 27.29 | 27.60 | 26.56 | 26.87 | 827,946 | -0.28(-1.03%) |
Nov 04, 2014 | 27.72 | 27.82 | 26.88 | 27.15 | 1,176,989 | -0.77(-2.77%) |
Nov 03, 2014 | 30.13 | 30.13 | 27.77 | 27.92 | 1,376,963 | -2.29(-7.58%) |
Oct 31, 2014 | 30.56 | 30.71 | 29.80 | 30.21 | 596,670 | +0.32(+1.07%) |
Oct 30, 2014 | 29.58 | 30.39 | 29.46 | 29.89 | 380,516 | +0.04(+0.13%) |
Oct 29, 2014 | 29.80 | 29.80 | 29.41 | 29.85 | 335,007 | +0.02(+0.07%) |
Oct 28, 2014 | 29.34 | 30.23 | 29.13 | 29.83 | 407,363 | +0.78(+2.69%) |
Oct 27, 2014 | 28.64 | 29.12 | 28.93 | 29.05 | 327,744 | +0.13(+0.43%) |
Oct 24, 2014 | 29.95 | 29.95 | 28.72 | 28.93 | 523,560 | -1.04(-3.48%) |
Oct 23, 2014 | 29.43 | 30.28 | 29.43 | 29.97 | 391,077 | +0.86(+2.95%) |
Oct 22, 2014 | 30.15 | 30.54 | 29.08 | 29.11 | 352,838 | -1.02(-3.40%) |
Oct 21, 2014 | 29.27 | 30.23 | 29.27 | 30.13 | 428,191 | +1.11(+3.83%) |
Oct 20, 2014 | 28.37 | 29.12 | 28.29 | 29.02 | 287,625 | +0.59(+2.07%) |
Oct 17, 2014 | 29.29 | 29.64 | 28.21 | 28.43 | 674,413 | -0.41(-1.41%) |
Oct 16, 2014 | 28.60 | 29.43 | 28.51 | 28.84 | 639,484 | -0.21(-0.73%) |
Oct 15, 2014 | 27.04 | 29.13 | 26.81 | 29.05 | 1,015,178 | +1.78(+6.52%) |
Oct 14, 2014 | 26.67 | 27.81 | 26.67 | 27.27 | 599,593 | +0.72(+2.73%) |
Oct 13, 2014 | 26.71 | 27.41 | 26.53 | 26.55 | 801,878 | -0.17(-0.65%) |
Oct 10, 2014 | 27.89 | 28.00 | 26.59 | 26.72 | 878,050 | -1.38(-4.91%) |
Oct 09, 2014 | 29.25 | 29.25 | 27.93 | 28.11 | 747,489 | -1.17(-3.99%) |
Oct 08, 2014 | 29.29 | 29.80 | 27.92 | 29.27 | 974,867 | -0.10(-0.33%) |
Oct 07, 2014 | 30.87 | 30.87 | 29.35 | 29.37 | 831,884 | -1.67(-5.37%) |
Oct 06, 2014 | 31.89 | 32.12 | 31.00 | 31.04 | 605,458 | -0.74(-2.33%) |
Oct 03, 2014 | 32.10 | 32.55 | 31.77 | 31.78 | 406,625 | +0.03(+0.09%) |
Oct 02, 2014 | 31.26 | 32.04 | 31.02 | 31.75 | 628,176 | +0.54(+1.73%) |
Oct 01, 2014 | 31.42 | 32.00 | 31.08 | 31.21 | 536,932 | -0.32(-1.01%) |
Sep 30, 2014 | 32.26 | 32.57 | 31.31 | 31.52 | 471,633 | -0.70(-2.16%) |
Sep 29, 2014 | 31.92 | 32.78 | 31.87 | 32.22 | 331,330 | -0.14(-0.45%) |
Sep 26, 2014 | 32.12 | 32.63 | 31.95 | 32.36 | 461,166 | +0.30(+0.93%) |
Sep 25, 2014 | 32.63 | 32.78 | 31.81 | 32.06 | 386,291 | -0.57(-1.75%) |
Sep 24, 2014 | 32.31 | 32.78 | 32.18 | 32.63 | 325,489 | +0.35(+1.08%) |
Sep 23, 2014 | 32.39 | 32.90 | 31.76 | 32.29 | 602,676 | -0.12(-0.36%) |
Sep 22, 2014 | 33.91 | 34.00 | 32.21 | 32.40 | 914,333 | -1.63(-4.80%) |
Sep 19, 2014 | 35.65 | 35.65 | 33.91 | 34.04 | 1,188,169 | -1.31(-3.72%) |
Sep 18, 2014 | 35.12 | 35.38 | 34.89 | 35.35 | 392,252 | +0.36(+1.02%) |
Sep 17, 2014 | 34.75 | 35.64 | 34.59 | 34.99 | 573,504 | +0.09(+0.25%) |
Sep 16, 2014 | 34.76 | 35.04 | 34.63 | 34.90 | 399,810 | +0.05(+0.14%) |
Sep 15, 2014 | 34.77 | 35.17 | 33.93 | 34.86 | 684,600 | +0.17(+0.50%) |
Sep 12, 2014 | 34.79 | 35.32 | 34.49 | 34.68 | 560,603 | +0.04(+0.11%) |
Sep 11, 2014 | 34.63 | 34.92 | 33.92 | 34.64 | 636,169 | -0.09(-0.25%) |
Sep 10, 2014 | 33.57 | 35.01 | 33.57 | 34.73 | 896,587 | +1.21(+3.60%) |
Sep 09, 2014 | 36.16 | 36.83 | 32.52 | 33.52 | 2,321,987 | -2.60(-7.19%) |
Sep 08, 2014 | 35.68 | 36.64 | 35.49 | 36.12 | 726,530 | +0.47(+1.33%) |
Sep 05, 2014 | 35.84 | 36.03 | 34.91 | 35.65 | 683,265 | -0.05(-0.14%) |
Sep 04, 2014 | 33.68 | 38.36 | 33.67 | 35.70 | 2,825,881 | +2.20(+6.57%) |
Sep 03, 2014 | 34.06 | 34.56 | 33.38 | 33.49 | 840,544 | -0.48(-1.42%) |