Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.38 | 29.38 | 28.78 | 29.08 | 247,349 | -0.16(-0.53%) |
Nov 26, 2014 | 29.47 | 29.23 | 29.23 | 29.23 | 838,700 | -0.25(-0.83%) |
Nov 25, 2014 | 29.63 | 29.75 | 29.31 | 29.48 | 777,972 | -0.15(-0.51%) |
Nov 24, 2014 | 29.10 | 29.66 | 29.07 | 29.63 | 871,818 | +0.55(+1.89%) |
Nov 21, 2014 | 29.00 | 29.20 | 28.75 | 29.08 | 1,329,717 | +0.59(+2.07%) |
Nov 20, 2014 | 28.24 | 28.89 | 27.98 | 28.49 | 1,717,659 | +0.05(+0.18%) |
Nov 19, 2014 | 28.64 | 29.31 | 28.33 | 28.44 | 2,055,502 | -0.19(-0.66%) |
Nov 18, 2014 | 28.18 | 28.96 | 28.13 | 28.63 | 1,224,225 | +0.43(+1.52%) |
Nov 17, 2014 | 28.01 | 28.46 | 27.95 | 28.20 | 970,335 | +0.15(+0.53%) |
Nov 14, 2014 | 28.23 | 28.36 | 27.98 | 28.05 | 1,033,521 | -0.20(-0.71%) |
Nov 13, 2014 | 27.18 | 28.80 | 27.18 | 28.25 | 1,670,943 | -0.15(-0.53%) |
Nov 12, 2014 | 28.55 | 28.95 | 28.38 | 28.40 | 1,439,478 | -0.27(-0.94%) |
Nov 11, 2014 | 29.05 | 29.19 | 28.47 | 28.67 | 961,209 | -0.39(-1.34%) |
Nov 10, 2014 | 28.98 | 29.17 | 28.66 | 29.06 | 674,235 | +0.05(+0.17%) |
Nov 07, 2014 | 29.35 | 29.44 | 28.82 | 29.01 | 1,257,529 | -0.32(-1.09%) |
Nov 06, 2014 | 29.44 | 29.59 | 29.01 | 29.33 | 872,181 | -0.16(-0.54%) |
Nov 05, 2014 | 29.00 | 29.52 | 28.74 | 29.49 | 1,520,484 | +0.71(+2.47%) |
Nov 04, 2014 | 28.67 | 28.85 | 28.36 | 28.78 | 986,876 | +0.04(+0.14%) |
Nov 03, 2014 | 28.93 | 29.01 | 28.70 | 28.74 | 1,264,031 | -0.10(-0.35%) |
Oct 31, 2014 | 28.25 | 28.87 | 28.20 | 28.84 | 1,221,547 | +0.90(+3.22%) |
Oct 30, 2014 | 27.71 | 28.07 | 27.47 | 27.94 | 1,259,746 | +0.03(+0.11%) |
Oct 29, 2014 | 28.15 | 28.22 | 27.61 | 27.91 | 828,508 | -0.11(-0.39%) |
Oct 28, 2014 | 27.60 | 28.11 | 26.86 | 28.02 | 698,270 | +0.68(+2.49%) |
Oct 27, 2014 | 27.46 | 27.68 | 27.68 | 27.34 | 934,594 | -0.34(-1.23%) |
Oct 24, 2014 | 27.23 | 27.76 | 27.06 | 27.68 | 1,037,216 | +0.46(+1.69%) |
Oct 23, 2014 | 26.92 | 27.55 | 26.52 | 27.22 | 1,634,483 | +0.61(+2.29%) |
Oct 22, 2014 | 26.83 | 27.03 | 25.49 | 26.61 | 1,402,051 | -0.11(-0.41%) |
Oct 21, 2014 | 25.78 | 26.76 | 25.43 | 26.72 | 2,021,243 | +1.18(+4.62%) |
Oct 20, 2014 | 25.28 | 25.45 | 25.19 | 25.54 | 1,083,473 | +0.14(+0.55%) |
Oct 17, 2014 | 24.83 | 25.66 | 24.75 | 25.40 | 2,552,337 | +0.89(+3.63%) |
Oct 16, 2014 | 23.40 | 24.71 | 23.18 | 24.51 | 2,338,504 | +0.60(+2.51%) |
Oct 15, 2014 | 23.41 | 24.27 | 22.18 | 23.91 | 5,375,543 | -0.08(-0.33%) |
Oct 14, 2014 | 23.86 | 24.53 | 23.34 | 23.99 | 4,778,632 | +0.08(+0.33%) |
Oct 13, 2014 | 25.34 | 25.37 | 23.81 | 23.91 | 4,634,731 | -1.32(-5.23%) |
Oct 10, 2014 | 26.40 | 26.46 | 25.09 | 25.23 | 3,159,946 | -1.20(-4.54%) |
Oct 09, 2014 | 27.11 | 27.23 | 26.31 | 26.43 | 1,632,759 | -0.66(-2.44%) |
Oct 08, 2014 | 27.03 | 27.26 | 26.57 | 27.09 | 1,497,901 | +0.11(+0.41%) |
Oct 07, 2014 | 27.10 | 27.49 | 26.75 | 26.98 | 1,104,890 | -0.32(-1.17%) |
Oct 06, 2014 | 27.50 | 27.56 | 27.06 | 27.30 | 526,369 | -0.02(-0.07%) |
Oct 03, 2014 | 27.30 | 27.51 | 27.14 | 27.32 | 1,135,938 | +0.25(+0.92%) |
Oct 02, 2014 | 26.88 | 27.40 | 26.73 | 27.07 | 1,861,692 | +0.10(+0.37%) |
Oct 01, 2014 | 27.37 | 27.37 | 26.63 | 26.97 | 1,546,047 | -0.29(-1.06%) |
Sep 30, 2014 | 27.97 | 27.97 | 26.97 | 27.26 | 1,368,919 | -0.65(-2.33%) |
Sep 29, 2014 | 27.79 | 28.07 | 27.51 | 27.91 | 842,789 | -0.23(-0.82%) |
Sep 26, 2014 | 28.15 | 28.40 | 27.98 | 28.14 | 1,070,133 | +0.06(+0.21%) |
Sep 25, 2014 | 28.74 | 28.76 | 28.08 | 28.08 | 1,025,851 | -0.65(-2.26%) |
Sep 24, 2014 | 28.73 | 28.80 | 28.35 | 28.73 | 692,847 | +0.04(+0.14%) |
Sep 23, 2014 | 28.72 | 28.85 | 28.35 | 28.69 | 965,174 | -0.07(-0.24%) |
Sep 22, 2014 | 29.10 | 29.25 | 28.69 | 28.76 | 1,256,668 | -0.59(-2.01%) |
Sep 19, 2014 | 29.27 | 29.58 | 28.95 | 29.35 | 2,432,069 | +0.17(+0.58%) |
Sep 18, 2014 | 28.50 | 29.25 | 28.35 | 29.18 | 1,952,645 | +0.66(+2.31%) |
Sep 17, 2014 | 28.41 | 28.71 | 27.97 | 28.52 | 1,400,439 | -0.03(-0.11%) |
Sep 16, 2014 | 28.06 | 28.57 | 27.83 | 28.55 | 1,288,966 | +0.34(+1.21%) |
Sep 15, 2014 | 28.25 | 28.47 | 28.14 | 28.21 | 1,552,135 | +0.01(+0.04%) |
Sep 12, 2014 | 27.88 | 28.80 | 27.79 | 28.20 | 6,601,923 | +0.42(+1.51%) |
Sep 11, 2014 | 27.76 | 28.36 | 27.49 | 27.78 | 1,474,972 | -0.05(-0.18%) |
Sep 10, 2014 | 28.50 | 28.93 | 27.69 | 27.83 | 1,129,616 | -0.32(-1.14%) |
Sep 09, 2014 | 28.20 | 28.88 | 28.06 | 28.15 | 3,068,267 | +0.76(+2.77%) |
Sep 08, 2014 | 27.65 | 27.95 | 27.28 | 27.39 | 1,055,928 | -0.23(-0.83%) |
Sep 05, 2014 | 27.15 | 27.66 | 27.09 | 27.62 | 785,017 | +0.52(+1.92%) |
Sep 04, 2014 | 27.27 | 27.48 | 27.08 | 27.10 | 1,075,933 | -0.09(-0.33%) |
Sep 03, 2014 | 27.35 | 27.38 | 27.06 | 27.19 | 859,524 | -0.02(-0.07%) |