Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.32 | 30.47 | 29.84 | 29.88 | 337,958 | -0.48(-1.57%) |
Nov 26, 2014 | 30.19 | 30.35 | 30.35 | 30.35 | 495,858 | +0.12(+0.39%) |
Nov 25, 2014 | 30.12 | 30.27 | 29.89 | 30.23 | 691,315 | +0.11(+0.38%) |
Nov 24, 2014 | 29.68 | 30.12 | 29.65 | 30.12 | 805,701 | +0.56(+1.90%) |
Nov 21, 2014 | 30.88 | 30.88 | 29.54 | 29.56 | 599,709 | -0.39(-1.30%) |
Nov 20, 2014 | 29.80 | 30.09 | 29.67 | 29.95 | 750,956 | +0.16(+0.53%) |
Nov 19, 2014 | 29.79 | 29.85 | 29.40 | 29.79 | 712,070 | +0.06(+0.20%) |
Nov 18, 2014 | 29.88 | 30.00 | 29.67 | 29.73 | 940,714 | -0.10(-0.33%) |
Nov 17, 2014 | 29.95 | 29.95 | 29.67 | 29.83 | 598,379 | -0.17(-0.57%) |
Nov 14, 2014 | 30.26 | 30.44 | 29.88 | 30.00 | 623,294 | -0.28(-0.93%) |
Nov 13, 2014 | 30.74 | 30.77 | 30.22 | 30.28 | 529,826 | -0.43(-1.39%) |
Nov 12, 2014 | 30.21 | 30.79 | 30.16 | 30.71 | 449,522 | +0.38(+1.26%) |
Nov 11, 2014 | 30.33 | 30.40 | 30.14 | 30.32 | 569,997 | -0.03(-0.11%) |
Nov 10, 2014 | 30.22 | 30.81 | 30.07 | 30.36 | 1,802,014 | +0.15(+0.51%) |
Nov 07, 2014 | 30.19 | 30.33 | 30.01 | 30.20 | 661,092 | -0.07(-0.21%) |
Nov 06, 2014 | 30.28 | 30.47 | 30.17 | 30.27 | 881,649 | -0.06(-0.19%) |
Nov 05, 2014 | 30.24 | 30.36 | 30.01 | 30.32 | 611,122 | +0.25(+0.84%) |
Nov 04, 2014 | 29.95 | 30.10 | 29.75 | 30.07 | 871,173 | +0.11(+0.38%) |
Nov 03, 2014 | 29.84 | 30.21 | 29.67 | 29.96 | 1,162,517 | +0.09(+0.30%) |
Oct 31, 2014 | 29.25 | 29.90 | 29.10 | 29.87 | 1,128,255 | +0.78(+2.67%) |
Oct 30, 2014 | 29.23 | 29.37 | 28.89 | 29.09 | 654,907 | -0.16(-0.54%) |
Oct 29, 2014 | 28.81 | 29.28 | 28.59 | 29.25 | 1,121,503 | +0.40(+1.39%) |
Oct 28, 2014 | 28.30 | 28.86 | 28.24 | 28.85 | 1,129,111 | +0.63(+2.25%) |
Oct 27, 2014 | 27.89 | 28.24 | 28.09 | 28.22 | 770,433 | +0.13(+0.46%) |
Oct 24, 2014 | 28.20 | 28.35 | 27.97 | 28.09 | 618,183 | -0.02(-0.07%) |
Oct 23, 2014 | 28.01 | 28.38 | 27.93 | 28.11 | 1,422,974 | +0.44(+1.58%) |
Oct 22, 2014 | 28.06 | 28.18 | 27.66 | 27.67 | 1,238,670 | +0.15(+0.54%) |
Oct 21, 2014 | 26.86 | 27.76 | 26.85 | 27.52 | 1,934,445 | +1.48(+5.68%) |
Oct 20, 2014 | 25.89 | 26.12 | 25.86 | 26.04 | 952,872 | +0.01(+0.03%) |
Oct 17, 2014 | 26.18 | 26.41 | 25.89 | 26.03 | 620,694 | +0.06(+0.22%) |
Oct 16, 2014 | 24.98 | 26.02 | 24.66 | 25.98 | 1,954,104 | +0.39(+1.53%) |
Oct 15, 2014 | 25.65 | 25.99 | 25.05 | 25.58 | 1,298,408 | -0.51(-1.97%) |
Oct 14, 2014 | 25.94 | 26.32 | 25.89 | 26.10 | 817,757 | +0.16(+0.62%) |
Oct 13, 2014 | 26.07 | 26.28 | 25.93 | 25.94 | 675,883 | -0.14(-0.53%) |
Oct 10, 2014 | 26.41 | 26.58 | 26.07 | 26.07 | 1,189,775 | -0.36(-1.38%) |
Oct 09, 2014 | 27.08 | 27.13 | 26.41 | 26.44 | 1,005,379 | -0.85(-3.11%) |
Oct 08, 2014 | 26.92 | 27.30 | 26.76 | 27.29 | 544,104 | +0.40(+1.50%) |
Oct 07, 2014 | 27.18 | 27.27 | 26.88 | 26.88 | 597,460 | -0.50(-1.83%) |
Oct 06, 2014 | 27.74 | 27.84 | 27.33 | 27.38 | 433,769 | -0.30(-1.08%) |
Oct 03, 2014 | 27.52 | 27.86 | 27.46 | 27.68 | 602,326 | +0.30(+1.09%) |
Oct 02, 2014 | 27.20 | 27.50 | 26.92 | 27.38 | 727,797 | +0.18(+0.65%) |
Oct 01, 2014 | 27.36 | 27.65 | 27.04 | 27.21 | 2,051,767 | -0.28(-1.03%) |
Sep 30, 2014 | 27.55 | 27.73 | 27.44 | 27.49 | 1,195,660 | -0.02(-0.06%) |
Sep 29, 2014 | 27.21 | 27.59 | 27.21 | 27.50 | 825,821 | +0.01(+0.03%) |
Sep 26, 2014 | 27.37 | 27.53 | 27.14 | 27.50 | 475,056 | +0.19(+0.71%) |
Sep 25, 2014 | 27.50 | 27.62 | 27.05 | 27.30 | 789,889 | -0.28(-1.03%) |
Sep 24, 2014 | 27.59 | 27.71 | 27.33 | 27.59 | 553,958 | +0.08(+0.29%) |
Sep 23, 2014 | 27.74 | 27.90 | 27.50 | 27.50 | 587,759 | -0.34(-1.21%) |
Sep 22, 2014 | 28.06 | 28.31 | 27.84 | 27.84 | 507,439 | -0.36(-1.28%) |
Sep 19, 2014 | 28.50 | 28.69 | 28.18 | 28.20 | 1,454,023 | -0.29(-1.02%) |
Sep 18, 2014 | 28.26 | 28.69 | 28.26 | 28.49 | 810,347 | +0.34(+1.22%) |
Sep 17, 2014 | 28.18 | 28.37 | 27.98 | 28.15 | 692,771 | +0.08(+0.30%) |
Sep 16, 2014 | 28.32 | 28.56 | 28.03 | 28.06 | 915,847 | -0.35(-1.24%) |
Sep 15, 2014 | 28.64 | 28.64 | 28.27 | 28.41 | 408,831 | -0.22(-0.76%) |
Sep 12, 2014 | 28.58 | 28.84 | 28.50 | 28.63 | 554,116 | +0.05(+0.18%) |
Sep 11, 2014 | 28.54 | 28.67 | 28.31 | 28.58 | 615,401 | -0.04(-0.14%) |
Sep 10, 2014 | 28.32 | 28.78 | 28.17 | 28.62 | 785,869 | +0.33(+1.17%) |
Sep 09, 2014 | 28.47 | 28.52 | 28.29 | 28.29 | 385,850 | -0.30(-1.05%) |
Sep 08, 2014 | 28.41 | 28.59 | 28.28 | 28.59 | 360,259 | +0.13(+0.45%) |
Sep 05, 2014 | 28.27 | 28.52 | 28.09 | 28.46 | 298,441 | +0.10(+0.36%) |
Sep 04, 2014 | 28.43 | 28.75 | 28.24 | 28.36 | 489,484 | -0.08(-0.30%) |
Sep 03, 2014 | 28.60 | 28.71 | 28.37 | 28.44 | 473,924 | -0.12(-0.42%) |