Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.98 | 29.05 | 28.13 | 28.15 | 14,176 | -0.67(-2.32%) |
Nov 26, 2014 | 29.30 | 28.81 | 28.81 | 28.81 | 14,558 | -0.51(-1.73%) |
Nov 25, 2014 | 29.32 | 29.45 | 28.57 | 29.32 | 14,904 | +0.22(+0.76%) |
Nov 24, 2014 | 28.66 | 29.10 | 28.34 | 29.10 | 26,402 | +0.56(+1.95%) |
Nov 21, 2014 | 28.83 | 28.99 | 28.18 | 28.54 | 31,180 | +0.00(+0.00%) |
Nov 20, 2014 | 28.31 | 28.86 | 28.26 | 28.54 | 15,528 | -0.02(-0.07%) |
Nov 19, 2014 | 29.09 | 29.09 | 28.29 | 28.56 | 27,075 | -0.83(-2.84%) |
Nov 18, 2014 | 29.75 | 29.96 | 29.14 | 29.40 | 23,615 | -0.09(-0.29%) |
Nov 17, 2014 | 29.66 | 30.58 | 29.48 | 29.48 | 22,120 | -0.32(-1.08%) |
Nov 14, 2014 | 30.21 | 30.56 | 29.42 | 29.80 | 24,820 | -0.51(-1.67%) |
Nov 13, 2014 | 30.90 | 30.90 | 29.79 | 30.31 | 23,972 | -0.25(-0.81%) |
Nov 12, 2014 | 30.08 | 30.60 | 29.88 | 30.56 | 32,175 | +0.26(+0.86%) |
Nov 11, 2014 | 30.55 | 30.72 | 30.03 | 30.30 | 42,484 | -0.25(-0.81%) |
Nov 10, 2014 | 30.24 | 30.60 | 29.79 | 30.55 | 39,739 | +0.32(+1.04%) |
Nov 07, 2014 | 30.04 | 30.30 | 29.77 | 30.23 | 38,115 | +0.11(+0.35%) |
Nov 06, 2014 | 29.79 | 30.29 | 29.20 | 30.13 | 29,412 | +0.37(+1.25%) |
Nov 05, 2014 | 29.27 | 29.91 | 28.91 | 29.75 | 45,073 | +0.79(+2.71%) |
Nov 04, 2014 | 28.17 | 29.06 | 27.94 | 28.97 | 25,091 | +0.59(+2.07%) |
Nov 03, 2014 | 29.61 | 29.61 | 28.12 | 28.38 | 47,002 | -1.01(-3.43%) |
Oct 31, 2014 | 29.63 | 30.42 | 29.10 | 29.39 | 71,678 | +0.43(+1.47%) |
Oct 30, 2014 | 28.38 | 29.39 | 28.01 | 28.96 | 56,010 | +0.35(+1.21%) |
Oct 29, 2014 | 28.96 | 29.18 | 28.21 | 28.62 | 31,101 | -0.41(-1.41%) |
Oct 28, 2014 | 27.39 | 29.06 | 27.28 | 29.02 | 62,982 | +1.56(+5.70%) |
Oct 27, 2014 | 26.80 | 27.59 | 26.79 | 27.46 | 30,175 | +0.67(+2.49%) |
Oct 24, 2014 | 27.03 | 27.57 | 26.58 | 26.79 | 25,565 | -0.38(-1.39%) |
Oct 23, 2014 | 25.94 | 27.82 | 25.38 | 27.17 | 68,595 | +1.68(+6.57%) |
Oct 22, 2014 | 25.87 | 26.40 | 25.48 | 25.49 | 29,142 | -0.62(-2.39%) |
Oct 21, 2014 | 26.25 | 26.44 | 24.11 | 26.12 | 140,419 | -0.10(-0.38%) |
Oct 20, 2014 | 26.09 | 26.09 | 25.55 | 26.22 | 48,753 | +0.07(+0.28%) |
Oct 17, 2014 | 27.78 | 27.78 | 26.05 | 26.14 | 44,852 | -1.18(-4.32%) |
Oct 16, 2014 | 27.73 | 27.90 | 27.66 | 27.32 | 70,106 | -0.86(-3.05%) |
Oct 15, 2014 | 27.19 | 28.40 | 27.19 | 28.18 | 46,828 | +0.97(+3.57%) |
Oct 14, 2014 | 26.74 | 27.40 | 26.48 | 27.21 | 52,896 | +0.64(+2.40%) |
Oct 13, 2014 | 25.20 | 26.89 | 24.41 | 26.58 | 61,293 | +1.50(+5.97%) |
Oct 10, 2014 | 24.56 | 25.77 | 24.55 | 25.08 | 38,940 | +0.35(+1.40%) |
Oct 09, 2014 | 25.18 | 25.32 | 24.73 | 24.73 | 58,553 | -1.08(-4.17%) |
Oct 08, 2014 | 25.25 | 25.94 | 24.85 | 25.81 | 35,947 | +0.49(+1.93%) |
Oct 07, 2014 | 25.79 | 25.95 | 25.20 | 25.32 | 19,407 | -0.66(-2.55%) |
Oct 06, 2014 | 26.28 | 26.28 | 25.98 | 25.98 | 32,089 | -0.17(-0.64%) |
Oct 03, 2014 | 26.47 | 26.58 | 26.01 | 26.15 | 46,686 | -0.07(-0.28%) |
Oct 02, 2014 | 25.40 | 26.58 | 24.83 | 26.22 | 23,974 | +0.75(+2.96%) |
Oct 01, 2014 | 25.69 | 25.69 | 25.24 | 25.47 | 66,552 | -0.12(-0.48%) |
Sep 30, 2014 | 26.01 | 26.10 | 25.46 | 25.59 | 87,498 | -0.35(-1.36%) |
Sep 29, 2014 | 25.98 | 26.05 | 25.59 | 25.95 | 43,435 | -0.32(-1.20%) |
Sep 26, 2014 | 26.13 | 26.30 | 25.72 | 26.26 | 29,177 | +0.14(+0.54%) |
Sep 25, 2014 | 26.18 | 27.59 | 25.77 | 26.12 | 71,937 | -0.19(-0.73%) |
Sep 24, 2014 | 26.58 | 26.58 | 25.55 | 26.31 | 65,808 | -0.22(-0.82%) |
Sep 23, 2014 | 27.45 | 27.87 | 26.48 | 26.53 | 34,771 | -1.30(-4.67%) |
Sep 22, 2014 | 27.91 | 27.99 | 27.52 | 27.83 | 40,347 | -0.19(-0.68%) |
Sep 19, 2014 | 28.23 | 28.57 | 27.89 | 28.02 | 93,125 | -0.14(-0.48%) |
Sep 18, 2014 | 27.91 | 28.32 | 27.91 | 28.15 | 18,034 | +0.01(+0.04%) |
Sep 17, 2014 | 28.17 | 28.28 | 28.00 | 28.14 | 30,975 | -0.10(-0.35%) |
Sep 16, 2014 | 28.28 | 28.28 | 28.13 | 28.24 | 19,784 | -0.19(-0.67%) |
Sep 15, 2014 | 28.78 | 28.85 | 28.33 | 28.43 | 26,083 | -0.52(-1.79%) |
Sep 12, 2014 | 28.94 | 28.98 | 28.44 | 28.95 | 53,792 | +0.10(+0.34%) |
Sep 11, 2014 | 29.15 | 29.18 | 28.64 | 28.85 | 25,594 | -0.35(-1.19%) |
Sep 10, 2014 | 28.65 | 29.32 | 28.65 | 29.20 | 22,081 | +0.62(+2.19%) |
Sep 09, 2014 | 28.99 | 28.99 | 28.44 | 28.57 | 31,669 | -0.57(-1.97%) |
Sep 08, 2014 | 28.82 | 29.31 | 28.74 | 29.15 | 17,270 | +0.40(+1.38%) |
Sep 05, 2014 | 28.61 | 28.85 | 28.61 | 28.75 | 16,250 | +0.01(+0.02%) |
Sep 04, 2014 | 28.92 | 29.01 | 28.67 | 28.75 | 26,083 | -0.02(-0.06%) |
Sep 03, 2014 | 28.70 | 29.06 | 28.67 | 28.77 | 46,529 | -0.46(-1.57%) |