Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.35 | 27.92 | 27.19 | 27.31 | 60,186 | -0.12(-0.45%) |
Nov 26, 2014 | 27.68 | 27.44 | 27.44 | 27.44 | 139,826 | -0.18(-0.66%) |
Nov 25, 2014 | 27.76 | 28.08 | 27.30 | 27.62 | 188,046 | -0.05(-0.17%) |
Nov 24, 2014 | 27.85 | 27.88 | 27.45 | 27.67 | 120,687 | -0.06(-0.21%) |
Nov 21, 2014 | 28.86 | 28.87 | 27.51 | 27.72 | 162,114 | -0.63(-2.22%) |
Nov 20, 2014 | 28.31 | 28.65 | 28.22 | 28.35 | 116,062 | -0.15(-0.54%) |
Nov 19, 2014 | 29.12 | 29.30 | 28.30 | 28.50 | 389,018 | -0.64(-2.19%) |
Nov 18, 2014 | 29.02 | 29.76 | 28.98 | 29.14 | 186,522 | +0.23(+0.79%) |
Nov 17, 2014 | 29.38 | 29.68 | 28.58 | 28.91 | 531,300 | -0.46(-1.56%) |
Nov 14, 2014 | 29.28 | 29.56 | 28.66 | 29.37 | 257,587 | +0.12(+0.42%) |
Nov 13, 2014 | 30.46 | 30.63 | 29.08 | 29.25 | 153,124 | -1.21(-3.97%) |
Nov 12, 2014 | 29.66 | 30.67 | 29.39 | 30.46 | 133,423 | +0.80(+2.70%) |
Nov 11, 2014 | 29.27 | 29.72 | 29.14 | 29.66 | 86,222 | +0.39(+1.34%) |
Nov 10, 2014 | 29.51 | 29.70 | 28.88 | 29.27 | 183,507 | -0.16(-0.55%) |
Nov 07, 2014 | 28.94 | 29.46 | 28.60 | 29.43 | 261,490 | +0.44(+1.51%) |
Nov 06, 2014 | 28.98 | 29.12 | 28.59 | 28.99 | 105,320 | +0.09(+0.30%) |
Nov 05, 2014 | 28.89 | 28.96 | 28.41 | 28.90 | 174,652 | +0.14(+0.50%) |
Nov 04, 2014 | 28.60 | 29.23 | 28.49 | 28.76 | 108,489 | -0.02(-0.07%) |
Nov 03, 2014 | 29.44 | 29.72 | 28.50 | 28.78 | 148,451 | -0.73(-2.49%) |
Oct 31, 2014 | 29.41 | 29.84 | 29.25 | 29.51 | 121,288 | +0.41(+1.41%) |
Oct 30, 2014 | 27.81 | 29.11 | 27.64 | 29.11 | 214,171 | +1.12(+3.99%) |
Oct 29, 2014 | 28.12 | 28.22 | 27.73 | 27.99 | 154,949 | -0.12(-0.42%) |
Oct 28, 2014 | 27.92 | 28.26 | 27.74 | 28.11 | 259,077 | +0.26(+0.94%) |
Oct 27, 2014 | 27.73 | 27.83 | 27.83 | 27.85 | 121,973 | +0.02(+0.07%) |
Oct 24, 2014 | 27.98 | 28.10 | 27.44 | 27.83 | 191,331 | -0.07(-0.24%) |
Oct 23, 2014 | 28.07 | 28.18 | 27.01 | 27.89 | 191,583 | +0.16(+0.58%) |
Oct 22, 2014 | 28.31 | 28.60 | 27.60 | 27.73 | 305,249 | -0.55(-1.96%) |
Oct 21, 2014 | 25.50 | 28.36 | 24.02 | 28.29 | 704,496 | +5.05(+21.75%) |
Oct 20, 2014 | 23.06 | 23.59 | 22.49 | 23.23 | 152,809 | +0.08(+0.33%) |
Oct 17, 2014 | 23.97 | 24.76 | 22.77 | 23.16 | 142,734 | -0.44(-1.86%) |
Oct 16, 2014 | 24.55 | 25.45 | 23.18 | 23.59 | 350,832 | -1.35(-5.43%) |
Oct 15, 2014 | 23.84 | 25.17 | 23.71 | 24.95 | 319,460 | +0.98(+4.10%) |
Oct 14, 2014 | 23.58 | 24.52 | 23.56 | 23.97 | 141,646 | +0.72(+3.12%) |
Oct 13, 2014 | 23.13 | 23.76 | 23.06 | 23.24 | 156,159 | +0.17(+0.74%) |
Oct 10, 2014 | 22.67 | 23.66 | 22.67 | 23.07 | 88,681 | +0.24(+1.04%) |
Oct 09, 2014 | 23.68 | 23.68 | 22.38 | 22.83 | 77,488 | -0.79(-3.35%) |
Oct 08, 2014 | 22.98 | 23.81 | 22.57 | 23.62 | 80,287 | +0.51(+2.23%) |
Oct 07, 2014 | 22.98 | 23.30 | 22.84 | 23.11 | 116,074 | -0.10(-0.45%) |
Oct 06, 2014 | 23.05 | 23.23 | 22.62 | 23.21 | 87,656 | +0.14(+0.62%) |
Oct 03, 2014 | 23.31 | 23.37 | 22.91 | 23.07 | 51,390 | +0.03(+0.12%) |
Oct 02, 2014 | 22.47 | 23.23 | 21.61 | 23.04 | 59,458 | +0.75(+3.38%) |
Oct 01, 2014 | 22.88 | 22.88 | 22.00 | 22.29 | 86,870 | -0.60(-2.62%) |
Sep 30, 2014 | 23.40 | 23.52 | 22.88 | 22.89 | 184,529 | -0.54(-2.32%) |
Sep 29, 2014 | 22.97 | 23.63 | 22.97 | 23.43 | 88,658 | +0.18(+0.78%) |
Sep 26, 2014 | 23.19 | 23.36 | 23.00 | 23.25 | 102,079 | +0.09(+0.37%) |
Sep 25, 2014 | 23.37 | 23.47 | 22.74 | 23.17 | 100,695 | -0.26(-1.10%) |
Sep 24, 2014 | 23.59 | 23.77 | 23.25 | 23.42 | 82,489 | -0.15(-0.63%) |
Sep 23, 2014 | 23.72 | 23.90 | 23.43 | 23.57 | 102,604 | -0.27(-1.14%) |
Sep 22, 2014 | 23.68 | 24.15 | 23.18 | 23.84 | 94,063 | -0.09(-0.36%) |
Sep 19, 2014 | 24.55 | 24.74 | 23.62 | 23.93 | 175,889 | -0.38(-1.57%) |
Sep 18, 2014 | 24.37 | 24.71 | 24.28 | 24.31 | 64,214 | +0.05(+0.20%) |
Sep 17, 2014 | 24.24 | 24.75 | 24.10 | 24.26 | 82,252 | +0.03(+0.12%) |
Sep 16, 2014 | 24.37 | 24.64 | 23.94 | 24.23 | 115,259 | -0.16(-0.66%) |
Sep 15, 2014 | 24.99 | 24.99 | 24.14 | 24.40 | 66,011 | -0.56(-2.25%) |
Sep 12, 2014 | 25.36 | 25.36 | 24.70 | 24.96 | 92,399 | -0.34(-1.36%) |
Sep 11, 2014 | 24.81 | 25.43 | 24.69 | 25.30 | 78,120 | +0.37(+1.49%) |
Sep 10, 2014 | 24.77 | 25.12 | 24.72 | 24.93 | 112,461 | +0.12(+0.50%) |
Sep 09, 2014 | 24.94 | 25.11 | 24.50 | 24.81 | 251,395 | -0.21(-0.84%) |
Sep 08, 2014 | 24.89 | 25.06 | 24.62 | 25.02 | 54,349 | +0.11(+0.46%) |
Sep 05, 2014 | 25.28 | 25.39 | 24.88 | 24.90 | 59,310 | -0.47(-1.84%) |
Sep 04, 2014 | 25.91 | 26.09 | 25.28 | 25.37 | 65,663 | -0.51(-1.95%) |
Sep 03, 2014 | 25.60 | 25.92 | 25.25 | 25.87 | 321,408 | +0.42(+1.65%) |