Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.16 | 30.87 | 29.57 | 29.87 | 837,548 | -0.08(-0.27%) |
Nov 26, 2014 | 29.66 | 29.95 | 29.95 | 29.95 | 1,124,900 | +0.42(+1.42%) |
Nov 25, 2014 | 29.64 | 29.80 | 29.07 | 29.53 | 842,128 | +0.00(+0.00%) |
Nov 24, 2014 | 28.70 | 29.73 | 28.68 | 29.53 | 1,390,020 | +1.10(+3.87%) |
Nov 21, 2014 | 28.77 | 29.55 | 28.23 | 28.43 | 2,205,700 | +0.69(+2.49%) |
Nov 20, 2014 | 27.28 | 28.25 | 27.24 | 27.74 | 854,035 | +0.41(+1.50%) |
Nov 19, 2014 | 27.64 | 27.87 | 27.30 | 27.33 | 619,172 | -0.46(-1.66%) |
Nov 18, 2014 | 27.20 | 28.40 | 27.11 | 27.79 | 847,350 | +0.71(+2.62%) |
Nov 17, 2014 | 27.04 | 27.79 | 26.77 | 27.08 | 603,017 | -0.06(-0.22%) |
Nov 14, 2014 | 27.90 | 27.90 | 26.70 | 27.14 | 1,032,737 | -0.76(-2.72%) |
Nov 13, 2014 | 27.00 | 28.30 | 27.00 | 27.90 | 1,650,481 | +0.63(+2.31%) |
Nov 12, 2014 | 27.38 | 27.47 | 27.00 | 27.27 | 1,367,940 | -0.23(-0.84%) |
Nov 11, 2014 | 26.57 | 28.19 | 26.57 | 27.50 | 1,555,283 | -0.71(-2.52%) |
Nov 10, 2014 | 27.60 | 28.48 | 27.40 | 28.21 | 1,112,884 | +0.52(+1.88%) |
Nov 07, 2014 | 27.87 | 27.99 | 27.03 | 27.69 | 984,771 | -0.25(-0.89%) |
Nov 06, 2014 | 27.36 | 27.96 | 27.28 | 27.94 | 551,740 | +0.75(+2.76%) |
Nov 05, 2014 | 28.05 | 28.05 | 27.05 | 27.19 | 871,472 | -0.47(-1.70%) |
Nov 04, 2014 | 27.67 | 28.06 | 27.37 | 27.66 | 877,641 | -0.24(-0.86%) |
Nov 03, 2014 | 27.68 | 28.12 | 27.32 | 27.90 | 1,192,815 | +0.20(+0.72%) |
Oct 31, 2014 | 28.75 | 28.95 | 27.68 | 27.70 | 1,286,828 | -0.35(-1.25%) |
Oct 30, 2014 | 27.51 | 28.64 | 27.42 | 28.05 | 1,285,033 | +0.42(+1.52%) |
Oct 29, 2014 | 27.89 | 28.04 | 27.29 | 27.63 | 884,350 | -0.26(-0.93%) |
Oct 28, 2014 | 27.29 | 28.03 | 27.23 | 27.89 | 1,041,403 | +0.85(+3.14%) |
Oct 27, 2014 | 26.65 | 27.32 | 26.92 | 27.04 | 741,631 | +0.12(+0.45%) |
Oct 24, 2014 | 26.23 | 26.95 | 26.05 | 26.92 | 1,007,772 | +0.67(+2.55%) |
Oct 23, 2014 | 26.25 | 26.59 | 25.90 | 26.25 | 782,742 | +0.33(+1.27%) |
Oct 22, 2014 | 26.82 | 27.14 | 25.87 | 25.92 | 1,035,321 | -0.85(-3.18%) |
Oct 21, 2014 | 26.88 | 26.99 | 26.19 | 26.77 | 929,693 | +0.19(+0.71%) |
Oct 20, 2014 | 25.93 | 26.83 | 25.84 | 26.58 | 893,272 | +0.52(+2.00%) |
Oct 17, 2014 | 25.95 | 26.87 | 25.70 | 26.06 | 1,592,142 | +0.77(+3.04%) |
Oct 16, 2014 | 25.35 | 25.77 | 24.04 | 25.29 | 1,555,804 | +0.18(+0.72%) |
Oct 15, 2014 | 22.34 | 25.22 | 22.25 | 25.11 | 2,055,018 | +2.23(+9.75%) |
Oct 14, 2014 | 23.31 | 23.90 | 23.00 | 22.88 | 1,708,147 | -0.10(-0.44%) |
Oct 13, 2014 | 23.57 | 24.09 | 22.09 | 22.98 | 1,360,576 | -0.42(-1.79%) |
Oct 10, 2014 | 23.82 | 24.69 | 23.32 | 23.40 | 951,429 | -0.76(-3.15%) |
Oct 09, 2014 | 25.24 | 25.42 | 23.81 | 24.16 | 1,152,919 | -1.09(-4.32%) |
Oct 08, 2014 | 23.93 | 25.58 | 23.81 | 25.25 | 1,660,324 | +1.27(+5.30%) |
Oct 07, 2014 | 24.62 | 24.73 | 23.76 | 23.98 | 1,172,848 | -0.90(-3.62%) |
Oct 06, 2014 | 25.49 | 25.68 | 24.51 | 24.88 | 731,116 | -0.59(-2.32%) |
Oct 03, 2014 | 25.52 | 25.93 | 25.02 | 25.47 | 999,428 | +0.32(+1.27%) |
Oct 02, 2014 | 24.42 | 25.37 | 24.05 | 25.15 | 1,171,736 | +0.69(+2.82%) |
Oct 01, 2014 | 24.72 | 24.76 | 24.01 | 24.46 | 1,253,564 | -0.30(-1.21%) |
Sep 30, 2014 | 25.71 | 25.78 | 24.46 | 24.76 | 1,344,219 | -0.91(-3.54%) |
Sep 29, 2014 | 25.29 | 26.21 | 25.14 | 25.67 | 1,000,958 | -0.22(-0.85%) |
Sep 26, 2014 | 25.96 | 26.16 | 25.69 | 25.89 | 754,235 | +0.18(+0.70%) |
Sep 25, 2014 | 26.71 | 26.99 | 25.56 | 25.71 | 1,312,442 | -1.12(-4.17%) |
Sep 24, 2014 | 26.10 | 27.20 | 26.10 | 26.83 | 812,425 | +0.83(+3.19%) |
Sep 23, 2014 | 25.94 | 26.58 | 25.75 | 26.00 | 845,965 | -0.15(-0.57%) |
Sep 22, 2014 | 26.42 | 26.54 | 25.61 | 26.15 | 1,028,555 | -0.49(-1.84%) |
Sep 19, 2014 | 27.72 | 27.75 | 26.36 | 26.64 | 1,948,911 | -0.93(-3.37%) |
Sep 18, 2014 | 27.56 | 27.69 | 26.92 | 27.57 | 828,744 | +0.12(+0.44%) |
Sep 17, 2014 | 27.09 | 27.78 | 27.09 | 27.45 | 984,516 | +0.41(+1.52%) |
Sep 16, 2014 | 26.75 | 27.21 | 26.42 | 27.04 | 1,034,969 | +0.25(+0.93%) |
Sep 15, 2014 | 28.52 | 28.72 | 26.16 | 26.79 | 2,215,977 | -1.45(-5.13%) |
Sep 12, 2014 | 29.16 | 29.31 | 28.10 | 28.24 | 3,598,639 | +0.77(+2.80%) |
Sep 11, 2014 | 27.15 | 27.59 | 27.04 | 27.47 | 818,279 | +0.16(+0.59%) |
Sep 10, 2014 | 27.07 | 27.55 | 26.89 | 27.31 | 976,608 | +0.33(+1.22%) |
Sep 09, 2014 | 27.90 | 27.90 | 26.85 | 26.98 | 1,040,898 | -0.95(-3.40%) |
Sep 08, 2014 | 26.97 | 28.48 | 26.92 | 27.93 | 2,149,861 | +0.97(+3.60%) |
Sep 05, 2014 | 26.74 | 27.18 | 26.35 | 26.96 | 1,217,720 | +0.27(+1.01%) |
Sep 04, 2014 | 27.00 | 27.28 | 26.64 | 26.69 | 1,392,528 | -0.21(-0.78%) |
Sep 03, 2014 | 26.72 | 27.67 | 26.50 | 26.90 | 2,482,463 | +0.29(+1.09%) |