Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.44 | 28.27 | 26.30 | 27.09 | 124,728 | -0.21(-0.77%) |
Nov 26, 2014 | 27.20 | 27.30 | 27.30 | 27.30 | 491,900 | +0.03(+0.11%) |
Nov 25, 2014 | 26.41 | 27.68 | 26.17 | 27.27 | 446,415 | +0.92(+3.49%) |
Nov 24, 2014 | 24.97 | 26.45 | 24.70 | 26.35 | 206,889 | +1.47(+5.91%) |
Nov 21, 2014 | 23.70 | 25.07 | 22.95 | 24.88 | 327,688 | +2.06(+9.03%) |
Nov 20, 2014 | 22.30 | 23.11 | 21.80 | 22.82 | 413,027 | +0.36(+1.60%) |
Nov 19, 2014 | 24.34 | 24.43 | 22.34 | 22.46 | 207,690 | -1.95(-7.99%) |
Nov 18, 2014 | 24.45 | 25.53 | 24.38 | 24.41 | 146,276 | +0.03(+0.12%) |
Nov 17, 2014 | 26.53 | 26.53 | 24.23 | 24.38 | 253,101 | -2.27(-8.52%) |
Nov 14, 2014 | 26.00 | 27.05 | 24.91 | 26.65 | 190,349 | +0.61(+2.34%) |
Nov 13, 2014 | 27.72 | 29.25 | 25.96 | 26.04 | 319,194 | -1.56(-5.65%) |
Nov 12, 2014 | 26.46 | 28.11 | 25.81 | 27.60 | 481,873 | +0.92(+3.45%) |
Nov 11, 2014 | 25.41 | 26.83 | 25.02 | 26.68 | 385,432 | +1.18(+4.63%) |
Nov 10, 2014 | 24.61 | 25.82 | 24.35 | 25.50 | 192,896 | +0.80(+3.24%) |
Nov 07, 2014 | 26.50 | 27.72 | 23.98 | 24.70 | 666,267 | -1.86(-7.00%) |
Nov 06, 2014 | 26.03 | 27.20 | 25.66 | 26.56 | 512,921 | +0.57(+2.19%) |
Nov 05, 2014 | 27.80 | 27.85 | 25.52 | 25.99 | 463,574 | -1.37(-5.01%) |
Nov 04, 2014 | 27.87 | 28.52 | 27.01 | 27.36 | 282,046 | -0.61(-2.18%) |
Nov 03, 2014 | 27.56 | 28.85 | 27.00 | 27.97 | 250,342 | +0.26(+0.94%) |
Oct 31, 2014 | 26.51 | 27.93 | 26.17 | 27.71 | 182,247 | +1.83(+7.07%) |
Oct 30, 2014 | 25.54 | 26.43 | 24.99 | 25.88 | 177,957 | +0.29(+1.13%) |
Oct 29, 2014 | 25.07 | 25.91 | 24.33 | 25.59 | 115,825 | +0.60(+2.40%) |
Oct 28, 2014 | 24.62 | 25.23 | 24.00 | 24.99 | 127,363 | +0.54(+2.21%) |
Oct 27, 2014 | 24.81 | 25.38 | 24.99 | 24.45 | 131,584 | -0.54(-2.16%) |
Oct 24, 2014 | 25.93 | 26.35 | 24.71 | 24.99 | 112,600 | -0.98(-3.77%) |
Oct 23, 2014 | 25.66 | 27.22 | 25.66 | 25.97 | 124,246 | +0.74(+2.93%) |
Oct 22, 2014 | 26.72 | 27.07 | 25.14 | 25.23 | 164,377 | -1.34(-5.04%) |
Oct 21, 2014 | 26.27 | 27.91 | 25.90 | 26.57 | 165,322 | +0.33(+1.26%) |
Oct 20, 2014 | 25.93 | 27.21 | 25.25 | 26.24 | 129,971 | +0.13(+0.50%) |
Oct 17, 2014 | 27.45 | 28.29 | 25.77 | 26.11 | 213,644 | -0.89(-3.30%) |
Oct 16, 2014 | 24.25 | 28.15 | 23.30 | 27.00 | 520,655 | +2.33(+9.44%) |
Oct 15, 2014 | 20.85 | 24.77 | 20.82 | 24.67 | 494,037 | +3.37(+15.82%) |
Oct 14, 2014 | 21.41 | 21.93 | 20.86 | 21.30 | 180,334 | -0.05(-0.23%) |
Oct 13, 2014 | 21.49 | 22.28 | 21.00 | 21.35 | 226,163 | -0.23(-1.07%) |
Oct 10, 2014 | 23.11 | 24.02 | 21.13 | 21.58 | 283,733 | -1.50(-6.50%) |
Oct 09, 2014 | 24.58 | 24.70 | 22.99 | 23.08 | 306,777 | -1.51(-6.14%) |
Oct 08, 2014 | 25.57 | 26.53 | 23.81 | 24.59 | 283,169 | -1.09(-4.24%) |
Oct 07, 2014 | 26.84 | 27.25 | 25.53 | 25.68 | 175,469 | -1.41(-5.20%) |
Oct 06, 2014 | 28.07 | 28.58 | 26.58 | 27.09 | 130,535 | -0.83(-2.97%) |
Oct 03, 2014 | 27.09 | 28.43 | 26.93 | 27.92 | 153,988 | +1.13(+4.22%) |
Oct 02, 2014 | 26.09 | 26.93 | 25.49 | 26.79 | 97,538 | +0.65(+2.49%) |
Oct 01, 2014 | 26.86 | 26.94 | 25.92 | 26.14 | 183,227 | -0.80(-2.97%) |
Sep 30, 2014 | 27.73 | 28.28 | 26.79 | 26.94 | 224,399 | -0.82(-2.95%) |
Sep 29, 2014 | 27.65 | 28.13 | 27.49 | 27.76 | 205,480 | -0.39(-1.39%) |
Sep 26, 2014 | 28.59 | 29.29 | 27.71 | 28.15 | 193,802 | -0.24(-0.85%) |
Sep 25, 2014 | 29.49 | 29.84 | 28.16 | 28.39 | 154,881 | -1.28(-4.31%) |
Sep 24, 2014 | 29.28 | 29.67 | 28.19 | 29.67 | 224,136 | +0.54(+1.85%) |
Sep 23, 2014 | 29.49 | 29.97 | 29.02 | 29.13 | 276,867 | -0.58(-1.95%) |
Sep 22, 2014 | 30.88 | 31.19 | 29.42 | 29.71 | 274,282 | -1.51(-4.84%) |
Sep 19, 2014 | 31.40 | 32.49 | 30.79 | 31.22 | 194,835 | +0.06(+0.19%) |
Sep 18, 2014 | 31.78 | 32.09 | 30.59 | 31.16 | 134,651 | -0.43(-1.36%) |
Sep 17, 2014 | 31.59 | 32.54 | 31.37 | 31.59 | 143,572 | -0.08(-0.25%) |
Sep 16, 2014 | 32.55 | 33.70 | 31.45 | 31.67 | 178,679 | -0.32(-1.00%) |
Sep 15, 2014 | 33.09 | 33.64 | 31.61 | 31.99 | 258,450 | -1.06(-3.21%) |
Sep 12, 2014 | 33.40 | 33.88 | 32.58 | 33.05 | 159,522 | -0.42(-1.25%) |
Sep 11, 2014 | 33.13 | 33.70 | 31.95 | 33.47 | 254,627 | -0.14(-0.42%) |
Sep 10, 2014 | 33.05 | 34.12 | 32.83 | 33.61 | 151,539 | +0.70(+2.11%) |
Sep 09, 2014 | 33.60 | 34.41 | 32.76 | 32.91 | 143,428 | -1.01(-2.96%) |
Sep 08, 2014 | 33.10 | 34.80 | 33.08 | 33.92 | 197,194 | +0.67(+2.02%) |
Sep 05, 2014 | 33.09 | 35.70 | 32.33 | 33.25 | 104,767 | +0.20(+0.61%) |
Sep 04, 2014 | 33.87 | 34.99 | 32.87 | 33.05 | 115,223 | -0.79(-2.33%) |
Sep 03, 2014 | 34.72 | 34.99 | 33.63 | 33.84 | 103,584 | -0.57(-1.66%) |