Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.28 | 28.28 | 28.27 | 28.28 | 4,710 | -0.09(-0.32%) |
Nov 26, 2014 | 28.37 | 28.37 | 28.37 | 0 | -0.08(-0.30%) | |
Nov 25, 2014 | 28.45 | 28.45 | 28.45 | 28.45 | 376 | -0.09(-0.30%) |
Nov 24, 2014 | 28.53 | 28.54 | 28.53 | 28.54 | 406 | -0.09(-0.30%) |
Nov 21, 2014 | 28.66 | 28.99 | 28.62 | 28.62 | 645 | -0.23(-0.78%) |
Nov 20, 2014 | 28.77 | 28.85 | 28.77 | 28.85 | 7,347 | -0.15(-0.52%) |
Nov 19, 2014 | 28.98 | 29.00 | 28.96 | 29.00 | 1,033 | -0.07(-0.24%) |
Nov 18, 2014 | 29.00 | 29.07 | 29.00 | 29.07 | 881 | +0.01(+0.03%) |
Nov 17, 2014 | 29.02 | 29.06 | 29.02 | 29.06 | 611 | -0.75(-2.52%) |
Nov 14, 2014 | 29.83 | 29.83 | 29.81 | 29.81 | 507 | -0.67(-2.20%) |
Nov 13, 2014 | 30.46 | 30.48 | 30.42 | 30.48 | 1,241 | -0.09(-0.29%) |
Nov 12, 2014 | 30.59 | 30.62 | 30.57 | 30.57 | 812 | -0.32(-1.03%) |
Nov 11, 2014 | 30.82 | 30.89 | 30.82 | 30.89 | 1,053 | +0.54(+1.77%) |
Nov 10, 2014 | 30.25 | 30.35 | 30.25 | 30.35 | 5,534 | +0.19(+0.64%) |
Nov 07, 2014 | 30.07 | 30.16 | 30.07 | 30.16 | 719 | -0.15(-0.51%) |
Nov 06, 2014 | 30.32 | 30.45 | 30.30 | 30.31 | 1,562 | -0.24(-0.79%) |
Nov 05, 2014 | 30.55 | 30.55 | 30.55 | 30.55 | 327 | -0.79(-2.52%) |
Nov 04, 2014 | 31.17 | 31.40 | 31.17 | 31.34 | 1,649 | -0.13(-0.41%) |
Nov 03, 2014 | 31.47 | 31.69 | 31.47 | 31.47 | 2,226 | -0.16(-0.51%) |
Oct 31, 2014 | 31.92 | 31.92 | 31.18 | 31.63 | 1,272 | +1.11(+3.64%) |
Oct 30, 2014 | 30.51 | 30.58 | 30.51 | 30.52 | 3,498 | +0.29(+0.96%) |
Oct 29, 2014 | 30.28 | 30.28 | 30.23 | 30.23 | 531 | +0.13(+0.43%) |
Oct 28, 2014 | 30.05 | 30.11 | 30.05 | 30.10 | 3,568 | +0.10(+0.33%) |
Oct 27, 2014 | 29.93 | 30.00 | 29.93 | 30.00 | 1,126 | +0.40(+1.35%) |
Oct 24, 2014 | 29.59 | 29.60 | 29.59 | 29.60 | 905 | +0.14(+0.48%) |
Oct 23, 2014 | 29.48 | 29.48 | 29.46 | 29.46 | 1,770 | +0.01(+0.03%) |
Oct 22, 2014 | 29.46 | 29.47 | 29.39 | 29.45 | 1,155 | +0.06(+0.20%) |
Oct 21, 2014 | 29.25 | 29.39 | 29.25 | 29.39 | 2,056 | +0.88(+3.09%) |
Oct 17, 2014 | 28.54 | 28.54 | 28.51 | 28.51 | 1,000 | +0.77(+2.78%) |
Oct 16, 2014 | 27.72 | 27.74 | 27.72 | 27.74 | 1,637 | -1.23(-4.25%) |
Oct 15, 2014 | 28.76 | 29.03 | 28.62 | 28.97 | 6,850 | +0.37(+1.29%) |
Oct 14, 2014 | 28.61 | 28.61 | 28.61 | 28.60 | 800 | -0.41(-1.41%) |
Oct 13, 2014 | 29.08 | 29.08 | 29.01 | 728 | -0.07(-0.24%) | |
Oct 10, 2014 | 29.08 | 29.08 | 29.08 | 29.08 | 817 | +0.43(+1.50%) |
Oct 09, 2014 | 29.27 | 28.64 | 28.65 | 1,631 | -0.62(-2.12%) | |
Oct 08, 2014 | 29.06 | 29.27 | 29.06 | 29.27 | 934 | +0.19(+0.65%) |
Oct 07, 2014 | 29.10 | 29.10 | 29.08 | 29.08 | 231 | +0.12(+0.41%) |
Oct 03, 2014 | 28.96 | 28.96 | 28.96 | 14 | +0.54(+1.90%) | |
Oct 02, 2014 | 28.42 | 28.42 | 28.42 | 28.42 | 1,282 | -0.39(-1.35%) |
Oct 01, 2014 | 28.84 | 28.90 | 28.80 | 28.81 | 11,966 | -0.66(-2.24%) |
Sep 30, 2014 | 29.48 | 29.52 | 29.47 | 29.47 | 805 | -0.04(-0.14%) |
Sep 29, 2014 | 29.54 | 29.54 | 29.51 | 29.51 | 3,091 | -0.20(-0.67%) |
Sep 25, 2014 | 29.71 | 29.71 | 29.71 | 89 | +0.79(+2.74%) | |
Sep 19, 2014 | 28.92 | 28.92 | 28.92 | 203 | -0.31(-1.07%) | |
Sep 17, 2014 | 29.23 | 29.23 | 29.23 | 0 | +0.07(+0.24%) | |
Sep 16, 2014 | 29.16 | 29.16 | 29.16 | 29.16 | 609 | -0.20(-0.69%) |
Sep 12, 2014 | 29.36 | 29.36 | 29.36 | 0 | -0.29(-0.97%) | |
Sep 11, 2014 | 29.72 | 30.00 | 29.62 | 29.65 | 1,288 | -0.49(-1.63%) |
Sep 10, 2014 | 30.14 | 30.14 | 30.14 | 30.14 | 930 | +0.17(+0.57%) |
Sep 09, 2014 | 29.95 | 29.97 | 29.95 | 29.97 | 1,350 | -1.16(-3.73%) |
Sep 08, 2014 | 31.00 | 31.13 | 31.00 | 31.13 | 1,129 | +0.25(+0.81%) |
Sep 05, 2014 | 30.96 | 30.96 | 30.88 | 30.88 | 14,196 | -0.66(-2.09%) |
Sep 04, 2014 | 31.53 | 31.54 | 31.53 | 31.54 | 624 | +0.10(+0.32%) |