Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.92 | 29.24 | 28.46 | 28.57 | 135,171 | -0.40(-1.37%) |
Nov 26, 2014 | 29.13 | 28.97 | 28.97 | 28.97 | 125,421 | -0.05(-0.18%) |
Nov 25, 2014 | 29.49 | 29.55 | 28.92 | 29.02 | 133,908 | -0.47(-1.58%) |
Nov 24, 2014 | 29.20 | 29.52 | 29.01 | 29.49 | 287,559 | +0.23(+0.80%) |
Nov 21, 2014 | 29.44 | 29.44 | 28.98 | 29.25 | 157,416 | +0.14(+0.49%) |
Nov 20, 2014 | 28.50 | 29.13 | 28.50 | 29.11 | 121,076 | +0.38(+1.31%) |
Nov 19, 2014 | 29.16 | 29.16 | 28.26 | 28.74 | 212,971 | -0.59(-2.00%) |
Nov 18, 2014 | 29.28 | 29.79 | 29.19 | 29.32 | 243,009 | +0.09(+0.31%) |
Nov 17, 2014 | 29.53 | 29.69 | 29.18 | 29.23 | 148,300 | -0.38(-1.29%) |
Nov 14, 2014 | 29.69 | 29.96 | 29.37 | 29.61 | 173,547 | -0.12(-0.40%) |
Nov 13, 2014 | 29.97 | 30.03 | 29.61 | 29.73 | 172,919 | -0.27(-0.90%) |
Nov 12, 2014 | 30.02 | 30.15 | 29.79 | 30.00 | 239,532 | -0.09(-0.30%) |
Nov 11, 2014 | 30.07 | 30.24 | 29.99 | 30.09 | 207,645 | -0.25(-0.82%) |
Nov 10, 2014 | 30.20 | 30.48 | 30.11 | 30.34 | 224,603 | +0.23(+0.75%) |
Nov 07, 2014 | 30.36 | 30.53 | 29.93 | 30.12 | 271,686 | -0.44(-1.42%) |
Nov 06, 2014 | 29.83 | 30.75 | 29.71 | 30.55 | 387,829 | +1.04(+3.51%) |
Nov 05, 2014 | 29.61 | 29.76 | 29.15 | 29.52 | 248,459 | +0.20(+0.69%) |
Nov 04, 2014 | 29.22 | 29.61 | 29.06 | 29.31 | 222,084 | +0.07(+0.26%) |
Nov 03, 2014 | 30.03 | 30.29 | 29.04 | 29.24 | 303,083 | -0.80(-2.65%) |
Oct 31, 2014 | 30.00 | 30.05 | 29.45 | 30.03 | 282,446 | +0.62(+2.12%) |
Oct 30, 2014 | 28.98 | 29.49 | 28.62 | 29.41 | 197,423 | +0.39(+1.34%) |
Oct 29, 2014 | 29.82 | 29.82 | 28.65 | 29.02 | 244,023 | -0.73(-2.45%) |
Oct 28, 2014 | 28.81 | 29.76 | 28.65 | 29.75 | 236,099 | +1.10(+3.82%) |
Oct 27, 2014 | 28.08 | 28.69 | 28.26 | 28.65 | 153,321 | +0.39(+1.38%) |
Oct 24, 2014 | 28.68 | 28.81 | 27.95 | 28.26 | 189,137 | -0.32(-1.13%) |
Oct 23, 2014 | 27.53 | 28.81 | 27.36 | 28.59 | 704,633 | +1.31(+4.81%) |
Oct 22, 2014 | 27.86 | 28.10 | 27.24 | 27.27 | 177,870 | -0.57(-2.05%) |
Oct 21, 2014 | 27.04 | 27.85 | 27.04 | 27.84 | 200,756 | +0.86(+3.20%) |
Oct 20, 2014 | 26.39 | 26.99 | 26.39 | 26.98 | 188,555 | +0.41(+1.55%) |
Oct 17, 2014 | 27.04 | 27.22 | 26.54 | 26.57 | 288,564 | -0.11(-0.39%) |
Oct 16, 2014 | 25.79 | 26.84 | 25.49 | 26.67 | 434,084 | +0.61(+2.33%) |
Oct 15, 2014 | 26.33 | 26.52 | 25.73 | 26.06 | 541,182 | -0.32(-1.22%) |
Oct 14, 2014 | 26.57 | 27.04 | 26.27 | 26.39 | 392,860 | +0.13(+0.49%) |
Oct 13, 2014 | 26.56 | 26.89 | 26.21 | 26.26 | 294,777 | -0.29(-1.10%) |
Oct 10, 2014 | 26.55 | 27.02 | 26.39 | 26.55 | 314,488 | -0.15(-0.56%) |
Oct 09, 2014 | 26.93 | 27.11 | 26.68 | 26.70 | 365,833 | -0.32(-1.17%) |
Oct 08, 2014 | 26.32 | 27.06 | 26.12 | 27.02 | 349,434 | +0.79(+3.00%) |
Oct 07, 2014 | 26.27 | 26.52 | 26.04 | 26.23 | 265,866 | -0.19(-0.71%) |
Oct 06, 2014 | 26.92 | 27.02 | 26.27 | 26.42 | 250,211 | -0.35(-1.32%) |
Oct 03, 2014 | 27.02 | 27.29 | 26.75 | 26.77 | 171,277 | +0.01(+0.03%) |
Oct 02, 2014 | 26.54 | 26.95 | 26.42 | 26.76 | 162,509 | +0.16(+0.59%) |
Oct 01, 2014 | 27.05 | 27.24 | 26.45 | 26.60 | 367,555 | -0.38(-1.42%) |
Sep 30, 2014 | 27.76 | 27.76 | 26.98 | 26.99 | 280,664 | -0.77(-2.78%) |
Sep 29, 2014 | 27.53 | 27.78 | 27.32 | 27.76 | 173,131 | -0.01(-0.03%) |
Sep 26, 2014 | 27.32 | 27.78 | 27.20 | 27.77 | 175,817 | +0.42(+1.54%) |
Sep 25, 2014 | 27.80 | 27.95 | 27.18 | 27.35 | 204,806 | -0.59(-2.10%) |
Sep 24, 2014 | 27.84 | 28.02 | 27.23 | 27.93 | 221,494 | +0.20(+0.73%) |
Sep 23, 2014 | 28.00 | 28.26 | 27.62 | 27.73 | 250,155 | -0.38(-1.36%) |
Sep 22, 2014 | 28.45 | 28.51 | 28.03 | 28.11 | 257,551 | -0.54(-1.89%) |
Sep 19, 2014 | 29.25 | 29.51 | 28.53 | 28.65 | 834,082 | -0.54(-1.85%) |
Sep 18, 2014 | 29.83 | 29.89 | 29.06 | 29.19 | 161,075 | -0.50(-1.67%) |
Sep 17, 2014 | 29.88 | 30.38 | 29.65 | 29.69 | 211,664 | -0.22(-0.73%) |
Sep 16, 2014 | 29.76 | 30.35 | 29.66 | 29.91 | 249,225 | +0.11(+0.35%) |
Sep 15, 2014 | 29.99 | 30.19 | 29.66 | 29.80 | 264,356 | -0.21(-0.70%) |
Sep 12, 2014 | 30.43 | 30.55 | 29.81 | 30.01 | 211,418 | -0.35(-1.16%) |
Sep 11, 2014 | 30.21 | 30.55 | 30.00 | 30.36 | 121,031 | +0.05(+0.17%) |
Sep 10, 2014 | 30.29 | 30.74 | 30.01 | 30.31 | 143,351 | -0.04(-0.15%) |
Sep 09, 2014 | 30.39 | 30.53 | 29.94 | 30.36 | 172,271 | -0.09(-0.30%) |
Sep 08, 2014 | 30.53 | 30.71 | 30.21 | 30.45 | 181,750 | -0.15(-0.49%) |
Sep 05, 2014 | 30.21 | 30.64 | 30.09 | 30.60 | 128,857 | +0.27(+0.89%) |
Sep 04, 2014 | 30.56 | 30.96 | 30.14 | 30.33 | 160,753 | -0.23(-0.76%) |
Sep 03, 2014 | 31.21 | 31.21 | 30.51 | 30.56 | 176,770 | -0.65(-2.09%) |