Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.37 | 29.50 | 28.85 | 28.88 | 97,402 | -0.40(-1.37%) |
Nov 26, 2014 | 29.08 | 29.28 | 29.28 | 29.28 | 124,185 | +0.25(+0.85%) |
Nov 25, 2014 | 29.31 | 29.42 | 29.00 | 29.03 | 236,179 | -0.29(-0.98%) |
Nov 24, 2014 | 29.27 | 29.48 | 29.26 | 29.32 | 136,609 | +0.10(+0.34%) |
Nov 21, 2014 | 29.60 | 29.61 | 29.11 | 29.22 | 110,795 | -0.04(-0.14%) |
Nov 20, 2014 | 28.86 | 29.28 | 28.86 | 29.26 | 101,122 | +0.25(+0.85%) |
Nov 19, 2014 | 29.33 | 29.38 | 28.92 | 29.02 | 156,216 | -0.40(-1.36%) |
Nov 18, 2014 | 29.59 | 29.92 | 29.40 | 29.42 | 204,664 | -0.07(-0.22%) |
Nov 17, 2014 | 29.66 | 29.68 | 29.20 | 29.48 | 133,389 | -0.16(-0.55%) |
Nov 14, 2014 | 29.74 | 30.01 | 29.60 | 29.65 | 147,557 | -0.14(-0.47%) |
Nov 13, 2014 | 29.95 | 30.11 | 29.74 | 29.78 | 137,249 | -0.12(-0.41%) |
Nov 12, 2014 | 29.73 | 30.00 | 29.73 | 29.91 | 170,334 | -0.01(-0.03%) |
Nov 11, 2014 | 29.96 | 30.11 | 29.86 | 29.92 | 188,952 | -0.11(-0.35%) |
Nov 10, 2014 | 30.18 | 30.20 | 29.91 | 30.02 | 290,196 | -0.01(-0.03%) |
Nov 07, 2014 | 30.16 | 30.61 | 29.93 | 30.03 | 242,326 | -0.06(-0.19%) |
Nov 06, 2014 | 30.06 | 30.10 | 29.72 | 30.09 | 103,621 | +0.10(+0.33%) |
Nov 05, 2014 | 30.25 | 30.35 | 29.76 | 29.99 | 161,451 | +0.00(+0.00%) |
Nov 04, 2014 | 29.53 | 30.02 | 29.50 | 29.99 | 110,115 | +0.28(+0.93%) |
Nov 03, 2014 | 30.09 | 30.23 | 29.55 | 29.71 | 205,610 | -0.27(-0.90%) |
Oct 31, 2014 | 29.76 | 30.12 | 29.56 | 29.98 | 271,984 | +0.37(+1.26%) |
Oct 30, 2014 | 29.17 | 29.69 | 29.09 | 29.61 | 120,530 | +0.30(+1.03%) |
Oct 29, 2014 | 29.27 | 29.47 | 29.05 | 29.31 | 158,350 | +0.02(+0.08%) |
Oct 28, 2014 | 28.56 | 29.28 | 28.56 | 29.28 | 196,001 | +0.82(+2.89%) |
Oct 27, 2014 | 28.19 | 28.48 | 28.37 | 28.46 | 111,410 | +0.09(+0.32%) |
Oct 24, 2014 | 28.30 | 28.41 | 28.15 | 28.37 | 94,585 | +0.15(+0.55%) |
Oct 23, 2014 | 28.36 | 28.36 | 28.11 | 28.22 | 167,249 | +0.13(+0.46%) |
Oct 22, 2014 | 28.62 | 28.69 | 28.03 | 28.09 | 175,380 | -0.52(-1.82%) |
Oct 21, 2014 | 28.02 | 28.62 | 27.99 | 28.61 | 167,393 | +0.75(+2.69%) |
Oct 20, 2014 | 27.31 | 28.00 | 27.31 | 27.86 | 211,340 | +0.43(+1.57%) |
Oct 17, 2014 | 27.40 | 27.48 | 27.09 | 27.43 | 160,324 | +0.41(+1.54%) |
Oct 16, 2014 | 26.77 | 27.13 | 26.63 | 27.01 | 342,752 | -0.16(-0.60%) |
Oct 15, 2014 | 27.15 | 27.51 | 26.82 | 27.17 | 355,866 | -0.38(-1.39%) |
Oct 14, 2014 | 27.33 | 27.90 | 27.31 | 27.56 | 289,115 | +0.44(+1.62%) |
Oct 13, 2014 | 26.91 | 27.51 | 26.91 | 27.12 | 354,180 | +0.20(+0.76%) |
Oct 10, 2014 | 26.68 | 27.36 | 26.57 | 26.91 | 242,584 | +0.09(+0.33%) |
Oct 09, 2014 | 27.43 | 27.47 | 26.82 | 26.82 | 302,566 | -0.61(-2.22%) |
Oct 08, 2014 | 26.91 | 27.44 | 26.71 | 27.43 | 234,689 | +0.55(+2.03%) |
Oct 07, 2014 | 27.32 | 27.43 | 26.84 | 26.89 | 158,473 | -0.61(-2.22%) |
Oct 06, 2014 | 27.91 | 27.93 | 27.48 | 27.50 | 106,189 | -0.31(-1.11%) |
Oct 03, 2014 | 27.90 | 27.98 | 27.67 | 27.81 | 133,692 | +0.22(+0.80%) |
Oct 02, 2014 | 27.23 | 27.71 | 27.23 | 27.59 | 163,150 | +0.28(+1.04%) |
Oct 01, 2014 | 27.67 | 27.79 | 27.27 | 27.30 | 321,671 | -0.48(-1.73%) |
Sep 30, 2014 | 28.02 | 28.12 | 27.77 | 27.78 | 277,779 | -0.26(-0.93%) |
Sep 29, 2014 | 27.98 | 28.38 | 27.92 | 28.04 | 175,893 | -0.28(-1.01%) |
Sep 26, 2014 | 27.79 | 28.36 | 27.79 | 28.33 | 208,256 | +0.57(+2.05%) |
Sep 25, 2014 | 28.30 | 28.39 | 27.76 | 27.76 | 204,384 | -0.65(-2.29%) |
Sep 24, 2014 | 28.19 | 28.55 | 28.10 | 28.41 | 229,370 | +0.23(+0.81%) |
Sep 23, 2014 | 28.55 | 28.57 | 28.15 | 28.18 | 166,111 | -0.41(-1.42%) |
Sep 22, 2014 | 28.55 | 28.71 | 28.38 | 28.59 | 168,380 | -0.09(-0.31%) |
Sep 19, 2014 | 28.96 | 29.02 | 28.44 | 28.68 | 603,974 | -0.25(-0.87%) |
Sep 18, 2014 | 28.88 | 28.96 | 28.76 | 28.93 | 109,897 | +0.24(+0.82%) |
Sep 17, 2014 | 28.82 | 28.94 | 28.62 | 28.70 | 98,836 | -0.17(-0.59%) |
Sep 16, 2014 | 28.57 | 28.96 | 28.48 | 28.87 | 221,924 | +0.20(+0.71%) |
Sep 15, 2014 | 28.72 | 28.80 | 28.56 | 28.66 | 130,962 | -0.11(-0.40%) |
Sep 12, 2014 | 28.92 | 28.98 | 28.62 | 28.78 | 125,149 | -0.14(-0.48%) |
Sep 11, 2014 | 29.04 | 29.18 | 28.88 | 28.92 | 198,411 | -0.25(-0.86%) |
Sep 10, 2014 | 29.24 | 29.30 | 29.04 | 29.17 | 128,280 | -0.06(-0.20%) |
Sep 09, 2014 | 29.15 | 29.27 | 28.75 | 29.22 | 243,871 | -0.01(-0.03%) |
Sep 08, 2014 | 29.00 | 29.36 | 28.74 | 29.23 | 313,585 | +0.24(+0.81%) |
Sep 05, 2014 | 28.88 | 29.02 | 28.74 | 29.00 | 105,206 | -0.02(-0.08%) |
Sep 04, 2014 | 29.36 | 29.53 | 28.95 | 29.02 | 123,918 | -0.37(-1.25%) |
Sep 03, 2014 | 29.91 | 30.00 | 29.34 | 29.39 | 118,424 | -0.41(-1.37%) |