Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.58 | 29.14 | 28.12 | 28.22 | 44,900 | -0.44(-1.54%) |
Nov 26, 2014 | 28.70 | 28.66 | 28.66 | 28.66 | 44,500 | -0.09(-0.31%) |
Nov 25, 2014 | 28.73 | 28.84 | 28.60 | 28.75 | 60,633 | +0.06(+0.21%) |
Nov 24, 2014 | 28.03 | 29.02 | 28.03 | 28.69 | 125,673 | +0.73(+2.61%) |
Nov 21, 2014 | 28.08 | 28.92 | 27.89 | 27.96 | 110,140 | +0.42(+1.53%) |
Nov 20, 2014 | 26.21 | 27.54 | 26.10 | 27.54 | 110,552 | +1.13(+4.28%) |
Nov 19, 2014 | 26.04 | 26.51 | 25.76 | 26.41 | 169,767 | +0.42(+1.62%) |
Nov 18, 2014 | 26.09 | 26.37 | 25.86 | 25.99 | 84,300 | -0.01(-0.04%) |
Nov 17, 2014 | 26.11 | 27.16 | 25.75 | 26.00 | 101,737 | -0.05(-0.19%) |
Nov 14, 2014 | 25.86 | 26.29 | 25.74 | 26.05 | 75,636 | +0.09(+0.35%) |
Nov 13, 2014 | 26.61 | 27.03 | 25.95 | 25.96 | 66,244 | -0.72(-2.70%) |
Nov 12, 2014 | 26.62 | 27.22 | 25.96 | 26.68 | 96,683 | -0.04(-0.15%) |
Nov 11, 2014 | 27.31 | 27.51 | 26.55 | 26.72 | 75,916 | -0.53(-1.94%) |
Nov 10, 2014 | 27.46 | 27.74 | 27.15 | 27.25 | 247,791 | +0.00(+0.00%) |
Nov 07, 2014 | 26.80 | 27.73 | 25.98 | 27.25 | 200,478 | +0.54(+2.02%) |
Nov 06, 2014 | 25.66 | 26.88 | 24.98 | 26.71 | 176,060 | +2.02(+8.18%) |
Nov 05, 2014 | 24.10 | 25.59 | 24.10 | 24.69 | 58,964 | -0.16(-0.64%) |
Nov 04, 2014 | 24.66 | 25.17 | 24.00 | 24.85 | 49,335 | -0.23(-0.92%) |
Nov 03, 2014 | 24.50 | 25.30 | 24.11 | 25.08 | 71,502 | +0.38(+1.54%) |
Oct 31, 2014 | 25.34 | 25.34 | 24.58 | 24.70 | 90,799 | -0.09(-0.36%) |
Oct 30, 2014 | 24.07 | 25.03 | 24.07 | 24.79 | 82,806 | +0.39(+1.60%) |
Oct 29, 2014 | 24.79 | 24.88 | 24.02 | 24.40 | 63,669 | -0.20(-0.81%) |
Oct 28, 2014 | 23.44 | 24.70 | 23.20 | 24.60 | 114,702 | +1.37(+5.90%) |
Oct 27, 2014 | 23.75 | 23.84 | 23.84 | 23.23 | 51,740 | -0.61(-2.56%) |
Oct 24, 2014 | 24.25 | 24.55 | 23.73 | 23.84 | 39,228 | -0.33(-1.37%) |
Oct 23, 2014 | 24.00 | 24.55 | 23.64 | 24.17 | 66,299 | +0.25(+1.05%) |
Oct 22, 2014 | 24.11 | 24.34 | 23.59 | 23.92 | 112,306 | -0.03(-0.13%) |
Oct 21, 2014 | 23.00 | 24.11 | 23.00 | 23.95 | 104,039 | +1.26(+5.55%) |
Oct 20, 2014 | 22.69 | 22.86 | 22.23 | 22.69 | 59,311 | -0.17(-0.74%) |
Oct 17, 2014 | 23.48 | 23.48 | 22.80 | 22.86 | 67,584 | -0.25(-1.08%) |
Oct 16, 2014 | 22.23 | 23.50 | 21.60 | 23.11 | 80,265 | +0.48(+2.12%) |
Oct 15, 2014 | 22.12 | 22.76 | 21.48 | 22.63 | 98,984 | +0.23(+1.03%) |
Oct 14, 2014 | 22.99 | 23.18 | 22.26 | 22.40 | 112,740 | -0.25(-1.10%) |
Oct 13, 2014 | 23.39 | 23.50 | 22.56 | 22.65 | 96,623 | -0.65(-2.79%) |
Oct 10, 2014 | 24.84 | 25.19 | 23.15 | 23.30 | 137,766 | -1.68(-6.73%) |
Oct 09, 2014 | 25.19 | 25.90 | 24.33 | 24.98 | 115,745 | -0.20(-0.79%) |
Oct 08, 2014 | 25.50 | 25.55 | 24.94 | 25.18 | 96,261 | -0.32(-1.25%) |
Oct 07, 2014 | 25.30 | 25.63 | 25.26 | 25.50 | 56,951 | -0.02(-0.08%) |
Oct 06, 2014 | 25.85 | 25.85 | 25.24 | 25.52 | 37,119 | -0.33(-1.28%) |
Oct 03, 2014 | 26.17 | 26.17 | 25.68 | 25.85 | 29,870 | -0.01(-0.04%) |
Oct 02, 2014 | 25.64 | 26.00 | 25.33 | 25.86 | 53,623 | +0.29(+1.13%) |
Oct 01, 2014 | 26.27 | 26.29 | 25.45 | 25.57 | 54,268 | -0.57(-2.18%) |
Sep 30, 2014 | 26.50 | 26.50 | 26.10 | 26.14 | 253,801 | -0.34(-1.28%) |
Sep 29, 2014 | 26.17 | 26.68 | 26.17 | 26.48 | 88,612 | +0.01(+0.04%) |
Sep 26, 2014 | 26.12 | 26.64 | 26.10 | 26.47 | 170,387 | +0.85(+3.32%) |
Sep 25, 2014 | 25.98 | 26.03 | 25.57 | 25.62 | 46,365 | -0.64(-2.44%) |
Sep 24, 2014 | 25.85 | 26.30 | 25.68 | 26.26 | 68,365 | +0.40(+1.55%) |
Sep 23, 2014 | 26.19 | 26.33 | 25.63 | 25.86 | 58,908 | -0.34(-1.30%) |
Sep 22, 2014 | 26.18 | 26.62 | 26.05 | 26.20 | 81,365 | -0.20(-0.76%) |
Sep 19, 2014 | 26.72 | 26.75 | 25.82 | 26.40 | 157,601 | -0.41(-1.53%) |
Sep 18, 2014 | 26.48 | 26.82 | 26.20 | 26.81 | 95,061 | +0.36(+1.36%) |
Sep 17, 2014 | 26.14 | 26.93 | 26.14 | 26.45 | 41,534 | +0.30(+1.15%) |
Sep 16, 2014 | 25.89 | 26.20 | 25.68 | 26.15 | 87,105 | +0.33(+1.28%) |
Sep 15, 2014 | 24.57 | 26.00 | 24.57 | 25.82 | 60,629 | +0.05(+0.19%) |
Sep 12, 2014 | 26.22 | 26.22 | 25.56 | 25.77 | 229,820 | -0.45(-1.72%) |
Sep 11, 2014 | 25.51 | 26.70 | 25.50 | 26.22 | 258,709 | +0.49(+1.90%) |
Sep 10, 2014 | 25.53 | 25.96 | 25.48 | 25.73 | 81,731 | +0.20(+0.78%) |
Sep 09, 2014 | 26.10 | 26.14 | 25.43 | 25.53 | 24,393 | -0.52(-2.00%) |
Sep 08, 2014 | 25.59 | 26.24 | 25.56 | 26.05 | 77,609 | +0.45(+1.76%) |
Sep 05, 2014 | 25.14 | 25.74 | 24.97 | 25.60 | 124,916 | +0.35(+1.39%) |
Sep 04, 2014 | 25.49 | 25.55 | 25.16 | 25.25 | 23,559 | -0.10(-0.39%) |
Sep 03, 2014 | 25.69 | 25.69 | 25.20 | 25.35 | 37,267 | -0.16(-0.63%) |