Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.43 | 30.02 | 29.19 | 29.19 | 104,435 | -0.30(-1.02%) |
Nov 26, 2014 | 29.02 | 29.49 | 29.49 | 29.49 | 128,988 | +0.56(+1.94%) |
Nov 25, 2014 | 29.08 | 29.22 | 28.91 | 28.93 | 107,471 | -0.15(-0.52%) |
Nov 24, 2014 | 29.12 | 29.24 | 28.97 | 29.08 | 109,676 | -0.05(-0.17%) |
Nov 21, 2014 | 29.53 | 29.56 | 29.02 | 29.13 | 147,442 | -0.02(-0.06%) |
Nov 20, 2014 | 29.10 | 29.27 | 28.93 | 29.14 | 115,111 | -0.01(-0.03%) |
Nov 19, 2014 | 29.09 | 29.26 | 28.69 | 29.15 | 143,206 | -0.06(-0.20%) |
Nov 18, 2014 | 28.76 | 29.34 | 28.76 | 29.21 | 203,500 | +0.43(+1.51%) |
Nov 17, 2014 | 28.53 | 28.98 | 28.50 | 28.78 | 167,394 | +0.13(+0.47%) |
Nov 14, 2014 | 28.87 | 28.98 | 28.57 | 28.64 | 153,847 | -0.18(-0.61%) |
Nov 13, 2014 | 29.49 | 29.55 | 28.78 | 28.82 | 129,041 | -0.62(-2.10%) |
Nov 12, 2014 | 29.02 | 29.45 | 28.66 | 29.44 | 187,268 | +0.32(+1.10%) |
Nov 11, 2014 | 29.10 | 29.22 | 28.83 | 29.12 | 191,788 | +0.07(+0.26%) |
Nov 10, 2014 | 29.22 | 29.25 | 28.94 | 29.04 | 259,986 | -0.12(-0.43%) |
Nov 07, 2014 | 29.32 | 29.32 | 29.12 | 29.17 | 189,359 | -0.07(-0.23%) |
Nov 06, 2014 | 29.02 | 29.52 | 28.94 | 29.23 | 172,717 | +0.22(+0.74%) |
Nov 05, 2014 | 30.76 | 30.76 | 28.59 | 29.02 | 279,652 | -0.96(-3.22%) |
Nov 04, 2014 | 29.71 | 30.11 | 29.56 | 29.98 | 190,339 | +0.22(+0.75%) |
Nov 03, 2014 | 29.84 | 30.08 | 29.58 | 29.76 | 161,788 | +0.01(+0.03%) |
Oct 31, 2014 | 29.39 | 29.75 | 29.27 | 29.75 | 226,946 | -0.07(-0.25%) |
Oct 30, 2014 | 28.95 | 29.86 | 28.95 | 29.82 | 157,763 | +0.86(+2.99%) |
Oct 29, 2014 | 29.31 | 29.31 | 28.52 | 28.96 | 200,311 | -0.26(-0.88%) |
Oct 28, 2014 | 28.24 | 29.25 | 28.19 | 29.22 | 191,810 | +0.91(+3.23%) |
Oct 27, 2014 | 27.98 | 28.36 | 28.12 | 28.30 | 125,097 | +0.18(+0.65%) |
Oct 24, 2014 | 28.35 | 28.48 | 28.02 | 28.12 | 128,778 | -0.14(-0.50%) |
Oct 23, 2014 | 28.14 | 28.52 | 28.06 | 28.26 | 150,349 | +0.41(+1.46%) |
Oct 22, 2014 | 27.94 | 28.24 | 27.80 | 27.85 | 99,332 | -0.07(-0.24%) |
Oct 21, 2014 | 27.94 | 28.02 | 27.75 | 27.92 | 101,832 | -0.02(-0.06%) |
Oct 20, 2014 | 27.14 | 27.94 | 27.14 | 27.94 | 136,835 | +0.76(+2.78%) |
Oct 17, 2014 | 28.12 | 28.12 | 27.17 | 27.18 | 180,910 | -0.68(-2.45%) |
Oct 16, 2014 | 27.07 | 27.99 | 27.03 | 27.86 | 194,099 | +0.50(+1.82%) |
Oct 15, 2014 | 27.59 | 27.59 | 27.03 | 27.36 | 288,039 | -0.29(-1.05%) |
Oct 14, 2014 | 27.10 | 27.68 | 26.96 | 27.65 | 221,992 | +0.79(+2.94%) |
Oct 13, 2014 | 26.46 | 27.07 | 26.35 | 26.86 | 179,150 | +0.42(+1.60%) |
Oct 10, 2014 | 26.15 | 26.96 | 26.15 | 26.44 | 201,443 | +0.15(+0.57%) |
Oct 09, 2014 | 26.24 | 26.48 | 26.14 | 26.29 | 320,096 | +0.02(+0.09%) |
Oct 08, 2014 | 25.29 | 26.35 | 25.29 | 26.26 | 243,840 | +0.89(+3.51%) |
Oct 07, 2014 | 25.26 | 25.60 | 25.19 | 25.38 | 156,230 | +0.04(+0.16%) |
Oct 06, 2014 | 25.62 | 25.68 | 25.31 | 25.33 | 172,555 | -0.30(-1.17%) |
Oct 03, 2014 | 25.77 | 25.80 | 25.51 | 25.63 | 117,240 | +0.10(+0.39%) |
Oct 02, 2014 | 25.17 | 25.65 | 25.17 | 25.53 | 146,730 | +0.34(+1.35%) |
Oct 01, 2014 | 25.38 | 25.50 | 25.16 | 25.19 | 207,454 | -0.10(-0.39%) |
Sep 30, 2014 | 25.52 | 25.71 | 25.28 | 25.29 | 195,217 | -0.28(-1.11%) |
Sep 29, 2014 | 25.16 | 25.69 | 25.16 | 25.57 | 139,136 | +0.21(+0.82%) |
Sep 26, 2014 | 25.12 | 25.42 | 25.04 | 25.37 | 125,814 | +0.27(+1.06%) |
Sep 25, 2014 | 25.38 | 25.42 | 25.03 | 25.10 | 149,352 | -0.29(-1.15%) |
Sep 24, 2014 | 25.30 | 25.55 | 25.12 | 25.39 | 112,155 | +0.16(+0.63%) |
Sep 23, 2014 | 25.42 | 25.69 | 25.23 | 25.23 | 164,579 | -0.27(-1.04%) |
Sep 22, 2014 | 25.36 | 25.77 | 25.28 | 25.50 | 143,757 | +0.00(+0.00%) |
Sep 19, 2014 | 25.98 | 26.16 | 25.46 | 25.50 | 428,147 | -0.52(-1.98%) |
Sep 18, 2014 | 26.16 | 26.18 | 25.89 | 26.02 | 116,738 | -0.07(-0.29%) |
Sep 17, 2014 | 26.39 | 26.40 | 25.97 | 26.09 | 72,012 | -0.22(-0.85%) |
Sep 16, 2014 | 25.92 | 26.44 | 25.92 | 26.31 | 113,713 | +0.27(+1.02%) |
Sep 15, 2014 | 26.11 | 26.14 | 25.87 | 26.05 | 137,997 | -0.09(-0.35%) |
Sep 12, 2014 | 26.42 | 26.56 | 26.01 | 26.14 | 116,963 | -0.34(-1.29%) |
Sep 11, 2014 | 26.40 | 26.58 | 26.22 | 26.48 | 113,942 | +0.05(+0.19%) |
Sep 10, 2014 | 26.31 | 26.61 | 26.04 | 26.43 | 277,594 | +0.08(+0.32%) |
Sep 09, 2014 | 26.65 | 26.65 | 26.19 | 26.35 | 142,024 | -0.27(-1.03%) |
Sep 08, 2014 | 27.00 | 27.00 | 26.56 | 26.62 | 106,019 | -0.36(-1.33%) |
Sep 05, 2014 | 26.67 | 27.00 | 26.63 | 26.98 | 101,208 | +0.27(+1.03%) |
Sep 04, 2014 | 26.87 | 27.03 | 26.65 | 26.71 | 86,326 | -0.17(-0.62%) |
Sep 03, 2014 | 26.91 | 27.20 | 26.77 | 26.87 | 131,188 | +0.05(+0.19%) |