Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.86 | 28.86 | 28.55 | 28.58 | 382,127 | -0.68(-2.31%) |
Nov 26, 2014 | 29.25 | 29.26 | 29.26 | 29.26 | 783,946 | +0.21(+0.71%) |
Nov 25, 2014 | 29.28 | 29.38 | 29.05 | 29.05 | 747,428 | -0.20(-0.68%) |
Nov 24, 2014 | 29.38 | 29.42 | 29.24 | 29.25 | 619,437 | -0.28(-0.93%) |
Nov 21, 2014 | 29.33 | 29.54 | 29.25 | 29.53 | 1,633,768 | +0.86(+2.99%) |
Nov 20, 2014 | 28.65 | 28.78 | 28.61 | 28.67 | 600,816 | +0.04(+0.13%) |
Nov 19, 2014 | 28.50 | 28.74 | 28.45 | 28.63 | 1,084,078 | +0.05(+0.17%) |
Nov 18, 2014 | 28.40 | 28.61 | 28.40 | 28.58 | 795,853 | +0.17(+0.59%) |
Nov 17, 2014 | 28.43 | 28.47 | 28.33 | 28.41 | 1,051,828 | -0.26(-0.92%) |
Nov 14, 2014 | 28.44 | 28.68 | 28.35 | 28.68 | 880,246 | +0.16(+0.57%) |
Nov 13, 2014 | 28.72 | 28.73 | 28.45 | 28.51 | 821,236 | -0.28(-0.96%) |
Nov 12, 2014 | 28.73 | 28.95 | 28.72 | 28.79 | 1,135,589 | -0.03(-0.11%) |
Nov 11, 2014 | 28.79 | 28.86 | 28.68 | 28.82 | 482,901 | +0.00(+0.00%) |
Nov 10, 2014 | 29.07 | 29.08 | 28.81 | 28.82 | 580,436 | +0.01(+0.04%) |
Nov 07, 2014 | 28.62 | 28.83 | 28.62 | 28.81 | 865,021 | +0.23(+0.79%) |
Nov 06, 2014 | 29.01 | 29.16 | 28.58 | 28.58 | 570,836 | -0.58(-1.99%) |
Nov 05, 2014 | 29.21 | 29.21 | 29.01 | 29.16 | 611,615 | -0.31(-1.04%) |
Nov 04, 2014 | 29.50 | 29.50 | 29.29 | 29.47 | 733,065 | -0.02(-0.08%) |
Nov 03, 2014 | 29.62 | 29.66 | 29.45 | 29.50 | 552,946 | -0.21(-0.69%) |
Oct 31, 2014 | 29.79 | 29.83 | 29.63 | 29.70 | 548,460 | +0.00(+0.00%) |
Oct 30, 2014 | 29.51 | 29.87 | 29.48 | 29.70 | 740,665 | +0.39(+1.34%) |
Oct 29, 2014 | 29.57 | 29.69 | 29.21 | 29.31 | 1,077,098 | -0.18(-0.59%) |
Oct 28, 2014 | 29.19 | 29.53 | 29.19 | 29.48 | 861,609 | +0.54(+1.88%) |
Oct 27, 2014 | 28.70 | 28.95 | 29.21 | 28.94 | 484,966 | -0.28(-0.94%) |
Oct 24, 2014 | 29.03 | 29.35 | 28.98 | 29.21 | 659,319 | +0.21(+0.73%) |
Oct 23, 2014 | 29.10 | 29.18 | 28.97 | 29.00 | 756,275 | -0.07(-0.26%) |
Oct 22, 2014 | 29.32 | 29.32 | 29.01 | 29.08 | 874,927 | -0.29(-0.98%) |
Oct 21, 2014 | 29.23 | 29.50 | 29.23 | 29.36 | 1,162,383 | +0.12(+0.41%) |
Oct 20, 2014 | 29.26 | 29.33 | 29.19 | 29.25 | 1,283,587 | -0.20(-0.68%) |
Oct 17, 2014 | 29.36 | 29.65 | 28.96 | 29.45 | 1,357,172 | +0.39(+1.36%) |
Oct 16, 2014 | 28.70 | 29.35 | 28.70 | 29.05 | 894,136 | -0.23(-0.79%) |
Oct 15, 2014 | 29.60 | 29.38 | 28.69 | 29.28 | 1,647,098 | -0.31(-1.06%) |
Oct 14, 2014 | 29.57 | 29.83 | 29.45 | 29.60 | 1,917,963 | +0.19(+0.64%) |
Oct 13, 2014 | 29.58 | 29.82 | 29.41 | 29.41 | 710,510 | +0.31(+1.05%) |
Oct 10, 2014 | 29.40 | 29.45 | 29.08 | 29.10 | 818,008 | -0.54(-1.83%) |
Oct 09, 2014 | 30.01 | 30.06 | 29.63 | 29.65 | 885,880 | -0.50(-1.66%) |
Oct 08, 2014 | 29.82 | 30.21 | 29.52 | 30.15 | 765,773 | +0.44(+1.49%) |
Oct 07, 2014 | 29.97 | 30.02 | 29.68 | 29.70 | 550,369 | -0.29(-0.96%) |
Oct 06, 2014 | 30.01 | 30.16 | 29.96 | 29.99 | 797,545 | +0.36(+1.22%) |
Oct 03, 2014 | 29.60 | 29.67 | 29.38 | 29.63 | 653,298 | +0.11(+0.38%) |
Oct 02, 2014 | 29.49 | 29.65 | 29.10 | 29.51 | 1,106,586 | +0.11(+0.36%) |
Oct 01, 2014 | 29.81 | 29.81 | 29.35 | 29.41 | 984,096 | -0.46(-1.55%) |
Sep 30, 2014 | 29.82 | 29.97 | 29.77 | 29.87 | 508,902 | +0.00(+0.00%) |
Sep 29, 2014 | 29.95 | 30.07 | 29.84 | 29.87 | 710,846 | -0.73(-2.37%) |
Sep 26, 2014 | 30.49 | 30.70 | 30.43 | 30.60 | 595,995 | +0.18(+0.60%) |
Sep 25, 2014 | 30.77 | 30.77 | 30.36 | 30.41 | 837,506 | -0.69(-2.23%) |
Sep 24, 2014 | 30.83 | 31.16 | 30.79 | 31.11 | 737,080 | +0.47(+1.53%) |
Sep 23, 2014 | 30.63 | 30.85 | 30.60 | 30.64 | 676,685 | -0.04(-0.12%) |
Sep 22, 2014 | 31.00 | 31.00 | 30.58 | 30.68 | 747,309 | -0.53(-1.70%) |
Sep 19, 2014 | 31.52 | 31.52 | 31.11 | 31.21 | 881,646 | -0.26(-0.83%) |
Sep 18, 2014 | 31.54 | 31.55 | 31.41 | 31.47 | 378,919 | -0.02(-0.08%) |
Sep 17, 2014 | 31.74 | 31.79 | 31.45 | 31.49 | 533,139 | -0.30(-0.96%) |
Sep 16, 2014 | 31.36 | 32.04 | 31.35 | 31.80 | 1,192,921 | +0.48(+1.54%) |
Sep 15, 2014 | 31.44 | 31.44 | 31.22 | 31.32 | 464,298 | -0.22(-0.70%) |
Sep 12, 2014 | 31.74 | 31.74 | 31.47 | 31.54 | 1,104,080 | -0.29(-0.92%) |
Sep 11, 2014 | 31.83 | 31.89 | 31.77 | 31.83 | 343,894 | -0.35(-1.08%) |
Sep 10, 2014 | 31.98 | 32.19 | 31.91 | 32.18 | 724,352 | +0.01(+0.04%) |
Sep 09, 2014 | 32.39 | 32.45 | 32.05 | 32.16 | 344,963 | -0.40(-1.24%) |
Sep 08, 2014 | 32.77 | 32.81 | 32.52 | 32.57 | 437,410 | -0.40(-1.20%) |
Sep 05, 2014 | 32.75 | 32.96 | 32.71 | 32.96 | 484,653 | +0.39(+1.20%) |
Sep 04, 2014 | 32.84 | 32.87 | 32.55 | 32.57 | 656,090 | -0.23(-0.69%) |
Sep 03, 2014 | 32.85 | 32.88 | 32.69 | 32.80 | 593,088 | +0.74(+2.30%) |