Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.02 | 29.03 | 28.27 | 28.36 | 114,233 | -0.58(-2.01%) |
Nov 26, 2014 | 28.94 | 28.94 | 28.94 | 28.94 | 113,604 | +0.08(+0.27%) |
Nov 25, 2014 | 28.90 | 28.90 | 28.46 | 28.87 | 111,200 | +0.08(+0.29%) |
Nov 24, 2014 | 28.44 | 28.81 | 28.39 | 28.78 | 179,958 | +0.43(+1.51%) |
Nov 21, 2014 | 28.99 | 28.99 | 28.25 | 28.35 | 133,288 | -0.24(-0.83%) |
Nov 20, 2014 | 28.11 | 28.61 | 28.02 | 28.59 | 63,941 | +0.29(+1.03%) |
Nov 19, 2014 | 28.67 | 28.67 | 28.08 | 28.30 | 108,848 | -0.47(-1.63%) |
Nov 18, 2014 | 28.83 | 28.96 | 28.74 | 28.77 | 96,544 | +0.03(+0.11%) |
Nov 17, 2014 | 29.26 | 29.26 | 28.69 | 28.74 | 212,909 | -0.57(-1.94%) |
Nov 14, 2014 | 29.45 | 29.49 | 29.10 | 29.30 | 144,603 | -0.08(-0.29%) |
Nov 13, 2014 | 29.91 | 29.91 | 29.38 | 29.39 | 132,777 | -0.51(-1.69%) |
Nov 12, 2014 | 29.41 | 29.90 | 29.41 | 29.89 | 111,164 | +0.44(+1.48%) |
Nov 11, 2014 | 29.47 | 29.52 | 28.89 | 29.46 | 107,376 | +0.03(+0.10%) |
Nov 10, 2014 | 29.37 | 29.46 | 29.08 | 29.43 | 125,011 | +0.10(+0.34%) |
Nov 07, 2014 | 29.33 | 29.45 | 28.97 | 29.33 | 144,188 | -0.08(-0.29%) |
Nov 06, 2014 | 29.28 | 29.53 | 29.15 | 29.41 | 102,558 | +0.22(+0.76%) |
Nov 05, 2014 | 29.13 | 29.34 | 28.94 | 29.19 | 120,840 | +0.20(+0.69%) |
Nov 04, 2014 | 28.95 | 29.17 | 28.66 | 28.99 | 163,585 | -0.06(-0.21%) |
Nov 03, 2014 | 29.33 | 29.64 | 28.96 | 29.05 | 185,560 | -0.20(-0.68%) |
Oct 31, 2014 | 29.14 | 29.43 | 28.81 | 29.25 | 281,679 | +0.57(+1.98%) |
Oct 30, 2014 | 28.34 | 28.81 | 28.21 | 28.68 | 178,360 | +0.17(+0.59%) |
Oct 29, 2014 | 28.28 | 28.63 | 27.85 | 28.51 | 162,102 | +0.21(+0.73%) |
Oct 28, 2014 | 27.39 | 28.32 | 27.39 | 28.31 | 188,943 | +0.91(+3.33%) |
Oct 27, 2014 | 26.98 | 27.42 | 27.09 | 27.39 | 180,241 | +0.30(+1.10%) |
Oct 24, 2014 | 26.98 | 27.19 | 26.93 | 27.09 | 186,210 | +0.09(+0.34%) |
Oct 23, 2014 | 27.12 | 27.42 | 26.95 | 27.00 | 227,854 | +0.24(+0.89%) |
Oct 22, 2014 | 27.02 | 27.26 | 26.73 | 26.77 | 180,499 | -0.17(-0.63%) |
Oct 21, 2014 | 26.21 | 26.98 | 26.16 | 26.93 | 178,617 | +0.73(+2.78%) |
Oct 20, 2014 | 26.08 | 26.44 | 25.90 | 26.21 | 187,530 | +0.07(+0.26%) |
Oct 17, 2014 | 26.92 | 27.04 | 26.07 | 26.14 | 255,692 | -0.54(-2.04%) |
Oct 16, 2014 | 25.69 | 26.80 | 25.69 | 26.68 | 173,958 | +0.63(+2.41%) |
Oct 15, 2014 | 26.18 | 26.45 | 25.32 | 26.05 | 376,575 | -0.54(-2.02%) |
Oct 14, 2014 | 26.24 | 26.78 | 26.13 | 26.59 | 248,948 | +0.54(+2.09%) |
Oct 13, 2014 | 25.84 | 26.36 | 25.82 | 26.04 | 191,258 | +0.28(+1.07%) |
Oct 10, 2014 | 25.49 | 26.08 | 25.46 | 25.77 | 259,798 | +0.15(+0.57%) |
Oct 09, 2014 | 26.01 | 26.01 | 25.61 | 25.62 | 294,763 | -0.49(-1.88%) |
Oct 08, 2014 | 25.19 | 26.12 | 25.18 | 26.11 | 356,547 | +0.94(+3.71%) |
Oct 07, 2014 | 25.41 | 25.54 | 25.18 | 25.18 | 164,704 | -0.37(-1.44%) |
Oct 06, 2014 | 25.77 | 25.81 | 25.47 | 25.55 | 103,527 | -0.19(-0.74%) |
Oct 03, 2014 | 26.01 | 26.07 | 25.71 | 25.74 | 135,446 | +0.04(+0.15%) |
Oct 02, 2014 | 25.50 | 25.85 | 25.46 | 25.70 | 162,702 | +0.18(+0.72%) |
Oct 01, 2014 | 25.72 | 25.86 | 25.38 | 25.52 | 495,504 | -0.24(-0.92%) |
Sep 30, 2014 | 25.99 | 26.05 | 25.75 | 25.75 | 239,641 | -0.21(-0.83%) |
Sep 29, 2014 | 25.92 | 26.09 | 25.84 | 25.97 | 106,828 | -0.17(-0.65%) |
Sep 26, 2014 | 26.04 | 26.24 | 25.91 | 26.14 | 123,274 | +0.12(+0.44%) |
Sep 25, 2014 | 26.33 | 26.33 | 25.88 | 26.02 | 193,458 | -0.31(-1.16%) |
Sep 24, 2014 | 26.15 | 26.49 | 26.09 | 26.33 | 141,976 | +0.18(+0.67%) |
Sep 23, 2014 | 26.56 | 26.67 | 26.14 | 26.15 | 173,145 | -0.42(-1.59%) |
Sep 22, 2014 | 26.77 | 26.89 | 26.52 | 26.57 | 130,058 | -0.27(-1.00%) |
Sep 19, 2014 | 27.20 | 27.52 | 26.84 | 26.84 | 301,514 | -0.31(-1.16%) |
Sep 18, 2014 | 26.83 | 27.43 | 26.83 | 27.16 | 122,354 | +0.36(+1.34%) |
Sep 17, 2014 | 26.86 | 27.06 | 26.55 | 26.80 | 97,348 | -0.02(-0.06%) |
Sep 16, 2014 | 26.97 | 27.07 | 26.70 | 26.81 | 121,996 | -0.25(-0.91%) |
Sep 15, 2014 | 27.36 | 27.45 | 27.00 | 27.06 | 129,226 | -0.37(-1.34%) |
Sep 12, 2014 | 27.43 | 27.60 | 27.14 | 27.42 | 121,357 | +0.00(+0.00%) |
Sep 11, 2014 | 27.17 | 27.45 | 27.09 | 27.42 | 89,181 | +0.19(+0.70%) |
Sep 10, 2014 | 26.93 | 27.32 | 26.93 | 27.23 | 93,028 | +0.30(+1.13%) |
Sep 09, 2014 | 27.01 | 27.12 | 26.69 | 26.93 | 161,735 | -0.17(-0.65%) |
Sep 08, 2014 | 26.97 | 27.13 | 26.81 | 27.10 | 96,682 | +0.17(+0.62%) |
Sep 05, 2014 | 26.77 | 27.02 | 26.62 | 26.94 | 83,359 | +0.03(+0.11%) |
Sep 04, 2014 | 26.98 | 27.30 | 26.85 | 26.91 | 86,990 | -0.08(-0.31%) |
Sep 03, 2014 | 27.35 | 27.35 | 26.94 | 26.99 | 103,070 | -0.17(-0.62%) |