Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.12 | 29.43 | 28.48 | 28.60 | 59,451 | -0.40(-1.38%) |
Nov 26, 2014 | 27.89 | 29.00 | 29.00 | 29.00 | 73,800 | +1.06(+3.79%) |
Nov 25, 2014 | 28.11 | 29.04 | 27.49 | 27.94 | 208,595 | -0.04(-0.14%) |
Nov 24, 2014 | 27.76 | 28.28 | 27.67 | 27.98 | 101,131 | +0.23(+0.83%) |
Nov 21, 2014 | 28.79 | 28.80 | 27.65 | 27.75 | 117,676 | -0.50(-1.77%) |
Nov 20, 2014 | 28.45 | 28.95 | 27.88 | 28.25 | 106,881 | -0.35(-1.22%) |
Nov 19, 2014 | 29.25 | 29.25 | 28.45 | 28.60 | 43,290 | -0.76(-2.59%) |
Nov 18, 2014 | 29.70 | 30.27 | 29.25 | 29.36 | 110,859 | -0.13(-0.44%) |
Nov 17, 2014 | 30.16 | 30.53 | 29.36 | 29.49 | 86,134 | -0.90(-2.96%) |
Nov 14, 2014 | 30.17 | 30.45 | 29.85 | 30.39 | 81,970 | +0.19(+0.63%) |
Nov 13, 2014 | 29.55 | 30.37 | 29.55 | 30.20 | 102,746 | +0.87(+2.97%) |
Nov 12, 2014 | 28.63 | 29.39 | 28.44 | 29.33 | 59,218 | +0.62(+2.16%) |
Nov 11, 2014 | 28.42 | 28.80 | 28.41 | 28.71 | 51,206 | +0.30(+1.06%) |
Nov 10, 2014 | 28.34 | 28.92 | 28.28 | 28.41 | 108,653 | +0.05(+0.18%) |
Nov 07, 2014 | 25.55 | 28.36 | 25.17 | 28.36 | 155,567 | -0.38(-1.32%) |
Nov 06, 2014 | 28.26 | 28.80 | 27.98 | 28.74 | 137,570 | +0.65(+2.31%) |
Nov 05, 2014 | 27.78 | 28.29 | 27.45 | 28.09 | 63,950 | +0.63(+2.29%) |
Nov 04, 2014 | 27.40 | 27.60 | 27.05 | 27.46 | 63,230 | +0.02(+0.07%) |
Nov 03, 2014 | 27.84 | 28.01 | 27.30 | 27.44 | 131,866 | -0.54(-1.93%) |
Oct 31, 2014 | 27.00 | 28.07 | 26.64 | 27.98 | 96,552 | +1.45(+5.47%) |
Oct 30, 2014 | 25.70 | 26.67 | 25.31 | 26.53 | 76,430 | +0.67(+2.59%) |
Oct 29, 2014 | 25.88 | 25.93 | 25.60 | 25.86 | 68,558 | -0.06(-0.23%) |
Oct 28, 2014 | 24.50 | 25.92 | 24.42 | 25.92 | 74,649 | +1.54(+6.32%) |
Oct 27, 2014 | 24.14 | 24.51 | 24.23 | 24.38 | 28,844 | +0.15(+0.62%) |
Oct 24, 2014 | 24.22 | 24.70 | 24.18 | 24.23 | 46,619 | +0.15(+0.62%) |
Oct 23, 2014 | 23.65 | 24.27 | 23.61 | 24.08 | 49,762 | +0.67(+2.86%) |
Oct 22, 2014 | 23.70 | 23.96 | 23.37 | 23.41 | 61,264 | -0.38(-1.60%) |
Oct 21, 2014 | 23.53 | 23.87 | 23.35 | 23.79 | 59,669 | +0.36(+1.54%) |
Oct 20, 2014 | 23.04 | 23.82 | 23.04 | 23.43 | 103,290 | +0.21(+0.90%) |
Oct 17, 2014 | 23.73 | 23.80 | 23.11 | 23.22 | 66,913 | -0.18(-0.77%) |
Oct 16, 2014 | 23.70 | 24.58 | 23.29 | 23.40 | 114,757 | -0.54(-2.26%) |
Oct 15, 2014 | 23.32 | 24.17 | 23.16 | 23.94 | 125,087 | +0.27(+1.14%) |
Oct 14, 2014 | 23.48 | 24.30 | 23.39 | 23.67 | 65,924 | +0.47(+2.03%) |
Oct 13, 2014 | 23.29 | 23.38 | 23.07 | 23.20 | 103,574 | +0.07(+0.30%) |
Oct 10, 2014 | 23.95 | 24.31 | 23.10 | 23.13 | 125,150 | -1.06(-4.38%) |
Oct 09, 2014 | 24.73 | 24.86 | 24.00 | 24.19 | 77,713 | -0.55(-2.22%) |
Oct 08, 2014 | 23.87 | 24.82 | 23.57 | 24.74 | 92,224 | +0.76(+3.17%) |
Oct 07, 2014 | 24.35 | 24.39 | 23.50 | 23.98 | 119,057 | -0.42(-1.72%) |
Oct 06, 2014 | 24.40 | 24.88 | 24.20 | 24.40 | 131,966 | +0.09(+0.37%) |
Oct 03, 2014 | 23.99 | 24.53 | 23.82 | 24.31 | 91,632 | +0.65(+2.75%) |
Oct 02, 2014 | 23.05 | 23.69 | 22.87 | 23.66 | 64,502 | +0.58(+2.51%) |
Oct 01, 2014 | 25.06 | 25.06 | 22.87 | 23.08 | 222,500 | -2.12(-8.41%) |
Sep 30, 2014 | 25.07 | 25.64 | 25.00 | 25.20 | 162,663 | +0.13(+0.52%) |
Sep 29, 2014 | 24.70 | 25.33 | 24.61 | 25.07 | 129,536 | +0.08(+0.32%) |
Sep 26, 2014 | 25.26 | 25.39 | 24.81 | 24.99 | 57,694 | -0.04(-0.16%) |
Sep 25, 2014 | 24.93 | 25.17 | 24.58 | 25.03 | 162,048 | -0.02(-0.08%) |
Sep 24, 2014 | 24.98 | 25.08 | 24.64 | 25.05 | 103,582 | +0.11(+0.44%) |
Sep 23, 2014 | 25.03 | 25.05 | 24.61 | 24.94 | 127,958 | -0.26(-1.03%) |
Sep 22, 2014 | 25.75 | 25.75 | 25.05 | 25.20 | 99,983 | -0.69(-2.67%) |
Sep 19, 2014 | 26.88 | 27.03 | 25.54 | 25.89 | 144,188 | -0.97(-3.61%) |
Sep 18, 2014 | 26.61 | 27.00 | 26.49 | 26.86 | 88,991 | +0.30(+1.13%) |
Sep 17, 2014 | 26.94 | 27.17 | 26.35 | 26.56 | 59,189 | -0.44(-1.63%) |
Sep 16, 2014 | 27.24 | 27.26 | 26.73 | 27.00 | 76,500 | -0.30(-1.10%) |
Sep 15, 2014 | 28.42 | 28.52 | 27.19 | 27.30 | 76,870 | -1.22(-4.28%) |
Sep 12, 2014 | 28.15 | 28.61 | 27.88 | 28.52 | 96,243 | +0.42(+1.49%) |
Sep 11, 2014 | 27.70 | 28.33 | 27.61 | 28.10 | 97,860 | +0.43(+1.55%) |
Sep 10, 2014 | 27.08 | 27.76 | 26.89 | 27.67 | 80,873 | +0.67(+2.48%) |
Sep 09, 2014 | 27.16 | 27.39 | 26.89 | 27.00 | 68,066 | -0.13(-0.48%) |
Sep 08, 2014 | 26.63 | 27.17 | 26.51 | 27.13 | 42,291 | +0.50(+1.88%) |
Sep 05, 2014 | 26.18 | 26.75 | 25.96 | 26.63 | 57,360 | +0.23(+0.87%) |
Sep 04, 2014 | 26.48 | 26.57 | 26.24 | 26.40 | 63,746 | -0.08(-0.30%) |
Sep 03, 2014 | 26.39 | 26.66 | 26.27 | 26.48 | 76,364 | +0.18(+0.68%) |