Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.37 | 25.43 | 24.95 | 25.02 | 1,337,785 | -1.30(-4.94%) |
Nov 26, 2014 | 26.36 | 26.32 | 26.32 | 26.32 | 1,145,300 | -0.11(-0.42%) |
Nov 25, 2014 | 26.84 | 26.91 | 26.40 | 26.43 | 383,522 | -0.24(-0.90%) |
Nov 24, 2014 | 26.76 | 26.98 | 26.65 | 26.67 | 420,491 | -0.31(-1.15%) |
Nov 21, 2014 | 26.94 | 26.99 | 26.73 | 26.98 | 155,545 | +0.25(+0.94%) |
Nov 20, 2014 | 26.55 | 26.78 | 26.52 | 26.73 | 94,870 | +0.31(+1.17%) |
Nov 19, 2014 | 26.61 | 26.70 | 26.42 | 26.42 | 112,386 | -0.08(-0.30%) |
Nov 18, 2014 | 26.57 | 26.61 | 26.42 | 26.50 | 192,887 | -0.23(-0.86%) |
Nov 17, 2014 | 26.57 | 26.76 | 26.51 | 26.73 | 129,643 | -0.08(-0.30%) |
Nov 14, 2014 | 26.53 | 26.81 | 26.52 | 26.81 | 296,350 | +0.37(+1.40%) |
Nov 13, 2014 | 26.85 | 26.88 | 26.33 | 26.44 | 127,923 | -0.55(-2.04%) |
Nov 12, 2014 | 27.10 | 27.29 | 26.95 | 26.99 | 146,957 | -0.19(-0.70%) |
Nov 11, 2014 | 27.05 | 27.26 | 26.96 | 27.18 | 76,990 | +0.02(+0.07%) |
Nov 10, 2014 | 27.67 | 27.70 | 27.07 | 27.16 | 212,193 | -0.27(-0.98%) |
Nov 07, 2014 | 27.31 | 27.55 | 27.31 | 27.43 | 203,930 | +0.18(+0.66%) |
Nov 06, 2014 | 27.07 | 27.30 | 27.04 | 27.25 | 212,870 | -0.07(-0.26%) |
Nov 05, 2014 | 27.04 | 27.45 | 27.00 | 27.32 | 106,598 | +0.21(+0.77%) |
Nov 04, 2014 | 27.20 | 27.21 | 27.00 | 27.11 | 270,188 | -0.37(-1.35%) |
Nov 03, 2014 | 27.72 | 27.88 | 27.43 | 27.48 | 237,570 | -0.35(-1.26%) |
Oct 31, 2014 | 27.51 | 27.83 | 27.45 | 27.83 | 622,659 | -0.02(-0.07%) |
Oct 30, 2014 | 27.89 | 27.97 | 27.80 | 27.85 | 103,478 | -0.27(-0.96%) |
Oct 29, 2014 | 28.01 | 28.21 | 27.99 | 28.12 | 217,552 | +0.36(+1.30%) |
Oct 28, 2014 | 27.63 | 27.85 | 27.56 | 27.76 | 105,499 | +0.21(+0.76%) |
Oct 27, 2014 | 27.38 | 27.62 | 27.71 | 27.55 | 86,914 | -0.16(-0.58%) |
Oct 24, 2014 | 27.68 | 27.75 | 27.54 | 27.71 | 114,893 | -0.17(-0.61%) |
Oct 23, 2014 | 27.67 | 27.93 | 27.61 | 27.88 | 92,229 | +0.45(+1.64%) |
Oct 22, 2014 | 27.94 | 27.96 | 27.42 | 27.43 | 78,788 | -0.38(-1.37%) |
Oct 21, 2014 | 27.79 | 27.88 | 27.67 | 27.81 | 110,939 | +0.14(+0.51%) |
Oct 20, 2014 | 27.66 | 27.75 | 27.47 | 27.67 | 392,444 | -0.18(-0.65%) |
Oct 17, 2014 | 27.80 | 27.88 | 27.64 | 27.85 | 447,963 | +0.16(+0.58%) |
Oct 16, 2014 | 27.26 | 28.03 | 27.26 | 27.69 | 114,760 | +0.27(+0.98%) |
Oct 15, 2014 | 27.65 | 27.76 | 27.32 | 27.42 | 127,868 | -0.31(-1.12%) |
Oct 14, 2014 | 28.21 | 28.21 | 27.65 | 27.73 | 265,387 | -0.59(-2.08%) |
Oct 13, 2014 | 28.31 | 28.53 | 28.26 | 28.32 | 211,223 | -0.17(-0.60%) |
Oct 10, 2014 | 28.42 | 28.59 | 28.18 | 28.49 | 120,918 | +0.04(+0.14%) |
Oct 09, 2014 | 28.76 | 28.84 | 28.39 | 28.45 | 327,300 | -0.51(-1.76%) |
Oct 08, 2014 | 28.95 | 28.97 | 28.71 | 28.96 | 103,182 | -0.14(-0.48%) |
Oct 07, 2014 | 29.18 | 29.27 | 29.09 | 29.10 | 179,232 | -0.30(-1.02%) |
Oct 06, 2014 | 29.15 | 29.44 | 28.98 | 29.40 | 125,527 | +0.28(+0.96%) |
Oct 03, 2014 | 29.25 | 29.28 | 28.96 | 29.12 | 129,083 | -0.35(-1.19%) |
Oct 02, 2014 | 29.49 | 29.49 | 29.01 | 29.47 | 117,978 | -0.03(-0.10%) |
Oct 01, 2014 | 29.57 | 29.83 | 29.39 | 29.50 | 213,551 | -0.09(-0.30%) |
Sep 30, 2014 | 30.05 | 30.05 | 29.30 | 29.59 | 412,594 | -0.53(-1.76%) |
Sep 29, 2014 | 29.80 | 30.13 | 29.80 | 30.12 | 99,310 | +0.18(+0.60%) |
Sep 26, 2014 | 29.79 | 29.95 | 29.77 | 29.94 | 59,378 | +0.13(+0.44%) |
Sep 25, 2014 | 29.88 | 29.89 | 29.69 | 29.81 | 95,817 | -0.10(-0.33%) |
Sep 24, 2014 | 29.65 | 29.94 | 29.55 | 29.91 | 666,148 | +0.19(+0.64%) |
Sep 23, 2014 | 29.71 | 29.79 | 29.63 | 29.72 | 380,716 | +0.04(+0.13%) |
Sep 22, 2014 | 29.81 | 29.83 | 29.54 | 29.68 | 151,619 | -0.28(-0.93%) |
Sep 19, 2014 | 29.93 | 30.02 | 29.82 | 29.96 | 158,970 | +0.02(+0.07%) |
Sep 18, 2014 | 30.30 | 30.30 | 29.93 | 29.94 | 177,037 | -0.35(-1.16%) |
Sep 17, 2014 | 30.48 | 30.48 | 30.25 | 30.29 | 88,081 | -0.14(-0.46%) |
Sep 16, 2014 | 30.26 | 30.50 | 30.15 | 30.43 | 88,464 | +0.32(+1.06%) |
Sep 15, 2014 | 30.00 | 30.13 | 29.92 | 30.11 | 93,244 | +0.02(+0.07%) |
Sep 12, 2014 | 30.22 | 30.24 | 30.02 | 30.09 | 140,028 | -0.25(-0.82%) |
Sep 11, 2014 | 30.13 | 30.36 | 30.03 | 30.34 | 102,323 | -0.02(-0.07%) |
Sep 10, 2014 | 30.54 | 30.54 | 30.25 | 30.36 | 75,043 | -0.30(-0.98%) |
Sep 09, 2014 | 30.68 | 30.78 | 30.60 | 30.66 | 99,005 | -0.17(-0.55%) |
Sep 08, 2014 | 30.66 | 30.84 | 30.58 | 30.83 | 344,441 | -0.15(-0.48%) |
Sep 05, 2014 | 31.07 | 31.11 | 30.80 | 30.98 | 209,399 | -0.14(-0.45%) |
Sep 04, 2014 | 31.22 | 31.31 | 31.01 | 31.12 | 61,564 | -0.13(-0.42%) |
Sep 03, 2014 | 31.12 | 31.34 | 30.99 | 31.25 | 65,163 | +0.37(+1.20%) |