Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.00 | 29.00 | 28.25 | 28.34 | 114,325 | -0.58(-2.01%) |
Nov 26, 2014 | 28.92 | 28.92 | 28.92 | 28.92 | 113,696 | +0.08(+0.27%) |
Nov 25, 2014 | 28.87 | 28.87 | 28.44 | 28.84 | 111,290 | +0.08(+0.29%) |
Nov 24, 2014 | 28.41 | 28.79 | 28.37 | 28.76 | 180,103 | +0.43(+1.51%) |
Nov 21, 2014 | 28.97 | 28.97 | 28.23 | 28.33 | 133,396 | -0.24(-0.83%) |
Nov 20, 2014 | 28.08 | 28.59 | 28.00 | 28.57 | 63,993 | +0.29(+1.03%) |
Nov 19, 2014 | 28.65 | 28.65 | 28.05 | 28.28 | 108,936 | -0.47(-1.63%) |
Nov 18, 2014 | 28.80 | 28.93 | 28.71 | 28.74 | 96,622 | +0.03(+0.11%) |
Nov 17, 2014 | 29.23 | 29.23 | 28.67 | 28.71 | 213,081 | -0.57(-1.94%) |
Nov 14, 2014 | 29.43 | 29.46 | 29.08 | 29.28 | 144,720 | -0.08(-0.29%) |
Nov 13, 2014 | 29.88 | 29.88 | 29.36 | 29.36 | 132,884 | -0.51(-1.69%) |
Nov 12, 2014 | 29.39 | 29.88 | 29.39 | 29.87 | 111,253 | +0.44(+1.48%) |
Nov 11, 2014 | 29.45 | 29.49 | 28.87 | 29.43 | 107,463 | +0.03(+0.10%) |
Nov 10, 2014 | 29.35 | 29.43 | 29.06 | 29.40 | 125,112 | +0.10(+0.34%) |
Nov 07, 2014 | 29.31 | 29.43 | 28.95 | 29.30 | 144,305 | -0.08(-0.29%) |
Nov 06, 2014 | 29.26 | 29.50 | 29.13 | 29.39 | 102,641 | +0.22(+0.76%) |
Nov 05, 2014 | 29.11 | 29.32 | 28.92 | 29.16 | 120,938 | +0.20(+0.69%) |
Nov 04, 2014 | 28.93 | 29.14 | 28.64 | 28.97 | 163,717 | -0.06(-0.21%) |
Nov 03, 2014 | 29.31 | 29.62 | 28.93 | 29.03 | 185,709 | -0.20(-0.68%) |
Oct 31, 2014 | 29.12 | 29.41 | 28.79 | 29.23 | 281,906 | +0.57(+1.98%) |
Oct 30, 2014 | 28.31 | 28.79 | 28.18 | 28.66 | 178,504 | +0.17(+0.59%) |
Oct 29, 2014 | 28.25 | 28.61 | 27.83 | 28.49 | 162,233 | +0.21(+0.73%) |
Oct 28, 2014 | 27.37 | 28.30 | 27.37 | 28.28 | 189,095 | +0.91(+3.33%) |
Oct 27, 2014 | 26.96 | 27.39 | 27.07 | 27.37 | 180,386 | +0.30(+1.10%) |
Oct 24, 2014 | 26.96 | 27.17 | 26.91 | 27.07 | 186,361 | +0.09(+0.34%) |
Oct 23, 2014 | 27.10 | 27.39 | 26.93 | 26.98 | 228,038 | +0.24(+0.89%) |
Oct 22, 2014 | 27.00 | 27.24 | 26.71 | 26.74 | 180,645 | -0.17(-0.63%) |
Oct 21, 2014 | 26.18 | 26.96 | 26.14 | 26.91 | 178,761 | +0.73(+2.78%) |
Oct 20, 2014 | 26.05 | 26.41 | 25.88 | 26.18 | 187,682 | +0.07(+0.26%) |
Oct 17, 2014 | 26.90 | 27.02 | 26.05 | 26.12 | 255,898 | -0.54(-2.04%) |
Oct 16, 2014 | 25.67 | 26.78 | 25.67 | 26.66 | 174,098 | +0.63(+2.41%) |
Oct 15, 2014 | 26.15 | 26.43 | 25.30 | 26.03 | 376,879 | -0.54(-2.02%) |
Oct 14, 2014 | 26.22 | 26.76 | 26.11 | 26.57 | 249,149 | +0.54(+2.09%) |
Oct 13, 2014 | 25.82 | 26.34 | 25.80 | 26.02 | 191,412 | +0.28(+1.07%) |
Oct 10, 2014 | 25.47 | 26.06 | 25.44 | 25.75 | 260,007 | +0.15(+0.57%) |
Oct 09, 2014 | 25.99 | 25.99 | 25.59 | 25.60 | 295,001 | -0.49(-1.88%) |
Oct 08, 2014 | 25.17 | 26.10 | 25.16 | 26.09 | 356,834 | +0.93(+3.71%) |
Oct 07, 2014 | 25.39 | 25.52 | 25.16 | 25.16 | 164,837 | -0.37(-1.44%) |
Oct 06, 2014 | 25.75 | 25.79 | 25.45 | 25.53 | 103,610 | -0.19(-0.74%) |
Oct 03, 2014 | 25.99 | 26.05 | 25.69 | 25.72 | 135,555 | +0.04(+0.15%) |
Oct 02, 2014 | 25.48 | 25.82 | 25.44 | 25.68 | 162,833 | +0.18(+0.72%) |
Oct 01, 2014 | 25.70 | 25.84 | 25.36 | 25.50 | 495,904 | -0.24(-0.92%) |
Sep 30, 2014 | 25.97 | 26.03 | 25.72 | 25.73 | 239,834 | -0.21(-0.83%) |
Sep 29, 2014 | 25.90 | 26.07 | 25.82 | 25.95 | 106,914 | -0.17(-0.65%) |
Sep 26, 2014 | 26.02 | 26.22 | 25.89 | 26.12 | 123,374 | +0.11(+0.44%) |
Sep 25, 2014 | 26.31 | 26.31 | 25.86 | 26.00 | 193,614 | -0.31(-1.16%) |
Sep 24, 2014 | 26.13 | 26.47 | 26.07 | 26.31 | 142,091 | +0.18(+0.67%) |
Sep 23, 2014 | 26.54 | 26.65 | 26.12 | 26.13 | 173,285 | -0.42(-1.59%) |
Sep 22, 2014 | 26.74 | 26.87 | 26.50 | 26.55 | 130,163 | -0.27(-1.00%) |
Sep 19, 2014 | 27.18 | 27.49 | 26.82 | 26.82 | 301,758 | -0.31(-1.16%) |
Sep 18, 2014 | 26.80 | 27.41 | 26.80 | 27.13 | 122,453 | +0.36(+1.34%) |
Sep 17, 2014 | 26.84 | 27.04 | 26.53 | 26.77 | 97,427 | -0.02(-0.06%) |
Sep 16, 2014 | 26.95 | 27.05 | 26.67 | 26.79 | 122,094 | -0.25(-0.91%) |
Sep 15, 2014 | 27.33 | 27.43 | 26.97 | 27.03 | 129,330 | -0.37(-1.34%) |
Sep 12, 2014 | 27.41 | 27.58 | 27.12 | 27.40 | 121,455 | +0.00(+0.00%) |
Sep 11, 2014 | 27.15 | 27.43 | 27.07 | 27.40 | 89,253 | +0.19(+0.70%) |
Sep 10, 2014 | 26.91 | 27.30 | 26.91 | 27.21 | 93,103 | +0.30(+1.13%) |
Sep 09, 2014 | 26.99 | 27.10 | 26.67 | 26.91 | 161,865 | -0.17(-0.65%) |
Sep 08, 2014 | 26.95 | 27.11 | 26.79 | 27.08 | 96,760 | +0.17(+0.62%) |
Sep 05, 2014 | 26.75 | 27.00 | 26.60 | 26.91 | 83,426 | +0.03(+0.11%) |
Sep 04, 2014 | 26.96 | 27.28 | 26.82 | 26.88 | 87,061 | -0.08(-0.31%) |
Sep 03, 2014 | 27.32 | 27.32 | 26.92 | 26.97 | 103,153 | -0.17(-0.62%) |