Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.43 | 32.73 | 32.16 | 32.20 | 75,810 | -0.05(-0.16%) |
Nov 26, 2014 | 31.70 | 32.25 | 32.25 | 32.25 | 174,600 | +0.45(+1.42%) |
Nov 25, 2014 | 32.00 | 32.00 | 31.61 | 31.80 | 131,808 | -0.19(-0.59%) |
Nov 24, 2014 | 31.55 | 32.00 | 31.53 | 31.99 | 113,638 | +0.44(+1.39%) |
Nov 21, 2014 | 32.15 | 32.15 | 31.50 | 31.55 | 117,569 | -0.12(-0.38%) |
Nov 20, 2014 | 31.75 | 32.01 | 31.50 | 31.67 | 119,954 | -0.20(-0.63%) |
Nov 19, 2014 | 32.27 | 32.27 | 31.69 | 31.87 | 163,876 | -0.42(-1.30%) |
Nov 18, 2014 | 32.32 | 32.68 | 32.15 | 32.29 | 210,276 | +0.14(+0.44%) |
Nov 17, 2014 | 32.27 | 32.59 | 32.05 | 32.15 | 204,904 | -0.11(-0.34%) |
Nov 14, 2014 | 32.68 | 32.89 | 32.14 | 32.26 | 209,597 | -0.30(-0.92%) |
Nov 13, 2014 | 33.00 | 33.15 | 32.38 | 32.56 | 274,411 | +0.65(+2.04%) |
Nov 12, 2014 | 31.57 | 31.99 | 31.47 | 31.91 | 121,432 | +0.22(+0.69%) |
Nov 11, 2014 | 32.40 | 32.40 | 31.64 | 31.69 | 214,646 | -0.80(-2.46%) |
Nov 10, 2014 | 32.05 | 32.55 | 31.79 | 32.49 | 305,733 | +0.60(+1.88%) |
Nov 07, 2014 | 32.20 | 32.23 | 31.48 | 31.89 | 328,330 | -0.28(-0.87%) |
Nov 06, 2014 | 32.22 | 32.32 | 32.00 | 32.17 | 154,767 | -0.08(-0.25%) |
Nov 05, 2014 | 32.35 | 32.47 | 31.97 | 32.25 | 147,182 | +0.04(+0.12%) |
Nov 04, 2014 | 31.98 | 32.47 | 31.37 | 32.21 | 253,049 | -0.03(-0.09%) |
Nov 03, 2014 | 32.31 | 32.54 | 31.76 | 32.24 | 256,127 | -0.07(-0.22%) |
Oct 31, 2014 | 30.71 | 32.54 | 30.35 | 32.31 | 822,972 | +2.20(+7.31%) |
Oct 30, 2014 | 29.24 | 30.16 | 28.83 | 30.11 | 254,953 | +0.67(+2.28%) |
Oct 29, 2014 | 29.55 | 29.55 | 29.11 | 29.44 | 209,096 | -0.14(-0.47%) |
Oct 28, 2014 | 28.62 | 29.60 | 28.56 | 29.58 | 189,194 | +1.07(+3.75%) |
Oct 27, 2014 | 28.58 | 28.61 | 28.61 | 28.51 | 97,402 | -0.10(-0.35%) |
Oct 24, 2014 | 28.25 | 28.77 | 28.07 | 28.61 | 203,568 | +0.45(+1.60%) |
Oct 23, 2014 | 27.81 | 28.38 | 27.68 | 28.16 | 116,334 | +0.66(+2.40%) |
Oct 22, 2014 | 27.83 | 27.93 | 27.49 | 27.50 | 102,886 | -0.25(-0.90%) |
Oct 21, 2014 | 27.42 | 27.91 | 27.42 | 27.75 | 93,030 | +0.38(+1.39%) |
Oct 20, 2014 | 26.97 | 27.43 | 26.97 | 27.37 | 135,205 | +0.26(+0.96%) |
Oct 17, 2014 | 27.86 | 27.86 | 26.88 | 27.11 | 165,566 | -0.37(-1.33%) |
Oct 16, 2014 | 27.12 | 27.63 | 26.74 | 27.48 | 179,160 | -0.05(-0.20%) |
Oct 15, 2014 | 26.37 | 27.66 | 26.05 | 27.53 | 175,893 | +0.96(+3.61%) |
Oct 14, 2014 | 26.76 | 27.15 | 26.49 | 26.57 | 162,761 | -0.05(-0.19%) |
Oct 13, 2014 | 26.59 | 27.14 | 26.35 | 26.62 | 150,718 | -0.02(-0.08%) |
Oct 10, 2014 | 26.92 | 27.28 | 26.41 | 26.64 | 171,464 | -0.42(-1.55%) |
Oct 09, 2014 | 27.60 | 27.68 | 27.06 | 27.06 | 94,328 | -0.64(-2.31%) |
Oct 08, 2014 | 27.13 | 27.73 | 26.93 | 27.70 | 216,105 | +0.49(+1.80%) |
Oct 07, 2014 | 27.55 | 27.63 | 27.20 | 27.21 | 167,886 | -0.51(-1.84%) |
Oct 06, 2014 | 28.14 | 28.50 | 27.50 | 27.72 | 211,022 | -0.12(-0.43%) |
Oct 03, 2014 | 28.00 | 28.32 | 27.72 | 27.84 | 133,692 | +0.07(+0.25%) |
Oct 02, 2014 | 27.23 | 27.85 | 27.23 | 27.77 | 151,975 | +0.57(+2.10%) |
Oct 01, 2014 | 27.30 | 27.37 | 26.88 | 27.20 | 191,291 | -0.13(-0.48%) |
Sep 30, 2014 | 27.72 | 27.72 | 27.29 | 27.33 | 242,048 | -0.41(-1.48%) |
Sep 29, 2014 | 27.20 | 27.78 | 27.20 | 27.74 | 128,828 | +0.24(+0.87%) |
Sep 26, 2014 | 27.25 | 27.53 | 27.22 | 27.50 | 158,980 | +0.29(+1.07%) |
Sep 25, 2014 | 27.21 | 27.49 | 26.89 | 27.21 | 227,272 | -0.11(-0.40%) |
Sep 24, 2014 | 27.00 | 27.50 | 26.88 | 27.32 | 190,510 | +0.40(+1.49%) |
Sep 23, 2014 | 26.84 | 27.22 | 26.77 | 26.92 | 164,569 | -0.09(-0.33%) |
Sep 22, 2014 | 26.97 | 27.09 | 26.75 | 27.01 | 160,990 | -0.05(-0.18%) |
Sep 19, 2014 | 27.26 | 27.60 | 27.01 | 27.06 | 423,384 | -0.14(-0.51%) |
Sep 18, 2014 | 26.70 | 27.25 | 26.70 | 27.20 | 239,713 | +0.56(+2.10%) |
Sep 17, 2014 | 26.35 | 26.85 | 26.35 | 26.64 | 131,181 | +0.25(+0.95%) |
Sep 16, 2014 | 26.35 | 26.64 | 26.30 | 26.39 | 165,846 | -0.09(-0.34%) |
Sep 15, 2014 | 26.72 | 26.72 | 26.22 | 26.48 | 145,549 | -0.30(-1.12%) |
Sep 12, 2014 | 27.30 | 27.31 | 26.65 | 26.78 | 184,047 | -0.65(-2.37%) |
Sep 11, 2014 | 26.85 | 27.46 | 26.85 | 27.43 | 139,110 | +0.43(+1.59%) |
Sep 10, 2014 | 27.07 | 27.25 | 26.89 | 27.00 | 162,766 | -0.03(-0.11%) |
Sep 09, 2014 | 27.32 | 27.48 | 26.86 | 27.03 | 233,049 | -0.37(-1.35%) |
Sep 08, 2014 | 27.70 | 27.80 | 27.29 | 27.40 | 156,256 | -0.26(-0.94%) |
Sep 05, 2014 | 27.96 | 28.17 | 27.60 | 27.66 | 127,586 | -0.42(-1.50%) |
Sep 04, 2014 | 28.25 | 28.48 | 28.04 | 28.08 | 96,744 | -0.06(-0.21%) |
Sep 03, 2014 | 28.47 | 28.68 | 28.06 | 28.14 | 130,583 | -0.31(-1.09%) |