Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.63 | 29.75 | 29.50 | 29.54 | 341,644 | +0.02(+0.08%) |
Nov 26, 2014 | 29.31 | 29.51 | 29.51 | 29.51 | 745,805 | +0.31(+1.06%) |
Nov 25, 2014 | 28.96 | 29.29 | 28.81 | 29.20 | 926,037 | +0.49(+1.72%) |
Nov 24, 2014 | 28.46 | 28.72 | 28.45 | 28.71 | 506,937 | +0.38(+1.35%) |
Nov 21, 2014 | 28.88 | 28.88 | 28.25 | 28.32 | 706,160 | -0.10(-0.34%) |
Nov 20, 2014 | 27.88 | 28.43 | 27.55 | 28.42 | 589,442 | +0.32(+1.13%) |
Nov 19, 2014 | 28.42 | 28.42 | 27.77 | 28.11 | 387,823 | -0.30(-1.07%) |
Nov 18, 2014 | 28.43 | 28.71 | 28.26 | 28.41 | 523,783 | -0.04(-0.13%) |
Nov 17, 2014 | 28.99 | 28.99 | 28.42 | 28.45 | 456,071 | -0.65(-2.24%) |
Nov 14, 2014 | 29.37 | 29.49 | 29.06 | 29.10 | 334,416 | -0.22(-0.75%) |
Nov 13, 2014 | 29.49 | 29.49 | 29.12 | 29.32 | 237,727 | -0.07(-0.23%) |
Nov 12, 2014 | 28.76 | 29.41 | 28.75 | 29.38 | 347,013 | +0.35(+1.22%) |
Nov 11, 2014 | 28.92 | 29.21 | 28.91 | 29.03 | 372,956 | +0.05(+0.19%) |
Nov 10, 2014 | 28.65 | 29.00 | 28.65 | 28.98 | 354,849 | +0.43(+1.51%) |
Nov 07, 2014 | 28.01 | 28.74 | 27.45 | 28.54 | 594,972 | -0.45(-1.55%) |
Nov 06, 2014 | 29.17 | 29.30 | 28.90 | 28.99 | 514,661 | -0.14(-0.48%) |
Nov 05, 2014 | 28.93 | 29.18 | 28.58 | 29.13 | 382,555 | +0.47(+1.66%) |
Nov 04, 2014 | 28.42 | 28.92 | 28.35 | 28.66 | 349,887 | +0.05(+0.17%) |
Nov 03, 2014 | 29.00 | 29.21 | 28.60 | 28.61 | 521,306 | -0.30(-1.05%) |
Oct 31, 2014 | 29.12 | 29.21 | 28.77 | 28.91 | 555,464 | +0.39(+1.37%) |
Oct 30, 2014 | 28.12 | 28.77 | 27.28 | 28.53 | 496,572 | +0.21(+0.75%) |
Oct 29, 2014 | 28.22 | 28.23 | 27.86 | 28.31 | 340,270 | +0.16(+0.56%) |
Oct 28, 2014 | 27.47 | 28.18 | 27.46 | 28.15 | 468,675 | +0.83(+3.03%) |
Oct 27, 2014 | 27.21 | 27.36 | 27.44 | 27.33 | 322,730 | -0.12(-0.42%) |
Oct 24, 2014 | 27.18 | 27.48 | 27.11 | 27.44 | 270,811 | +0.21(+0.78%) |
Oct 23, 2014 | 27.14 | 27.52 | 26.86 | 27.23 | 388,746 | +0.46(+1.71%) |
Oct 22, 2014 | 27.41 | 27.48 | 26.76 | 26.77 | 327,740 | -0.63(-2.31%) |
Oct 21, 2014 | 26.85 | 27.45 | 26.78 | 27.41 | 440,787 | +0.73(+2.74%) |
Oct 20, 2014 | 26.54 | 26.66 | 26.47 | 26.68 | 455,488 | -0.09(-0.34%) |
Oct 17, 2014 | 26.90 | 26.91 | 26.45 | 26.77 | 672,427 | +0.27(+1.03%) |
Oct 16, 2014 | 25.77 | 26.66 | 25.64 | 26.49 | 930,286 | +0.21(+0.79%) |
Oct 15, 2014 | 25.60 | 26.34 | 25.24 | 26.29 | 1,118,623 | +0.23(+0.89%) |
Oct 14, 2014 | 26.25 | 26.29 | 25.94 | 26.05 | 990,601 | +0.10(+0.37%) |
Oct 13, 2014 | 26.37 | 26.45 | 25.91 | 25.96 | 963,463 | -0.30(-1.16%) |
Oct 10, 2014 | 26.61 | 26.96 | 26.36 | 26.26 | 1,007,214 | -0.49(-1.82%) |
Oct 09, 2014 | 27.72 | 27.76 | 26.74 | 26.75 | 838,351 | -0.98(-3.53%) |
Oct 08, 2014 | 27.47 | 27.78 | 27.10 | 27.73 | 739,656 | +0.36(+1.31%) |
Oct 07, 2014 | 28.09 | 28.13 | 27.37 | 27.37 | 570,167 | -0.97(-3.44%) |
Oct 06, 2014 | 28.53 | 28.61 | 28.06 | 28.34 | 421,697 | -0.04(-0.13%) |
Oct 03, 2014 | 28.38 | 28.52 | 28.19 | 28.38 | 488,417 | +0.35(+1.24%) |
Oct 02, 2014 | 27.80 | 28.15 | 27.32 | 28.03 | 732,581 | +0.35(+1.25%) |
Oct 01, 2014 | 28.59 | 28.59 | 27.61 | 27.69 | 858,127 | -0.85(-2.99%) |
Sep 30, 2014 | 29.05 | 29.17 | 28.53 | 28.54 | 543,223 | -0.57(-1.94%) |
Sep 29, 2014 | 28.81 | 29.18 | 28.69 | 29.10 | 381,855 | -0.16(-0.54%) |
Sep 26, 2014 | 29.06 | 29.41 | 28.93 | 29.26 | 414,251 | +0.25(+0.86%) |
Sep 25, 2014 | 29.53 | 29.58 | 28.98 | 29.01 | 577,280 | -0.52(-1.77%) |
Sep 24, 2014 | 29.29 | 29.55 | 29.15 | 29.54 | 497,459 | +0.30(+1.02%) |
Sep 23, 2014 | 29.38 | 29.74 | 29.24 | 29.24 | 561,672 | -0.33(-1.13%) |
Sep 22, 2014 | 29.50 | 29.74 | 29.21 | 29.57 | 587,091 | -0.13(-0.45%) |
Sep 19, 2014 | 30.12 | 30.23 | 29.52 | 29.71 | 1,390,545 | -0.37(-1.23%) |
Sep 18, 2014 | 29.64 | 30.27 | 29.53 | 30.08 | 597,417 | +0.65(+2.21%) |
Sep 17, 2014 | 28.99 | 29.69 | 28.99 | 29.43 | 564,960 | +0.38(+1.32%) |
Sep 16, 2014 | 28.86 | 29.20 | 28.71 | 29.04 | 401,032 | +0.14(+0.48%) |
Sep 15, 2014 | 29.08 | 29.12 | 28.76 | 28.90 | 399,670 | -0.28(-0.96%) |
Sep 12, 2014 | 28.95 | 29.37 | 28.86 | 29.18 | 527,899 | +0.10(+0.33%) |
Sep 11, 2014 | 28.56 | 29.13 | 28.47 | 29.09 | 395,302 | +0.40(+1.38%) |
Sep 10, 2014 | 28.61 | 28.81 | 28.51 | 28.69 | 268,437 | +0.16(+0.58%) |
Sep 09, 2014 | 28.98 | 29.11 | 28.48 | 28.53 | 401,679 | -0.58(-1.99%) |
Sep 08, 2014 | 28.50 | 29.18 | 28.50 | 29.10 | 506,035 | +0.51(+1.79%) |
Sep 05, 2014 | 28.42 | 28.62 | 28.21 | 28.59 | 236,662 | +0.07(+0.23%) |
Sep 04, 2014 | 28.88 | 29.09 | 28.42 | 28.53 | 332,730 | -0.31(-1.08%) |
Sep 03, 2014 | 29.36 | 29.52 | 28.78 | 28.84 | 282,106 | -0.30(-1.02%) |