Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.68 | 31.75 | 27.51 | 27.65 | 2,034,364 | -3.45(-11.09%) |
Nov 26, 2014 | 29.68 | 31.10 | 31.10 | 31.10 | 2,062,400 | +1.64(+5.57%) |
Nov 25, 2014 | 28.06 | 30.41 | 28.06 | 29.46 | 2,432,270 | +1.66(+5.97%) |
Nov 24, 2014 | 28.11 | 28.62 | 27.75 | 27.80 | 966,870 | -0.04(-0.14%) |
Nov 21, 2014 | 27.90 | 29.07 | 27.61 | 27.84 | 1,427,291 | +0.57(+2.09%) |
Nov 20, 2014 | 26.49 | 27.38 | 26.28 | 27.27 | 819,901 | +0.58(+2.17%) |
Nov 19, 2014 | 27.77 | 28.07 | 26.33 | 26.69 | 1,126,073 | -1.21(-4.34%) |
Nov 18, 2014 | 27.49 | 29.18 | 27.03 | 27.90 | 1,863,689 | +0.81(+2.99%) |
Nov 17, 2014 | 27.46 | 27.82 | 26.77 | 27.09 | 944,461 | -0.44(-1.60%) |
Nov 14, 2014 | 27.43 | 27.82 | 26.68 | 27.53 | 804,093 | -0.03(-0.11%) |
Nov 13, 2014 | 27.75 | 28.00 | 27.17 | 27.56 | 833,634 | -0.20(-0.72%) |
Nov 12, 2014 | 27.35 | 27.84 | 26.83 | 27.76 | 700,175 | +0.32(+1.17%) |
Nov 11, 2014 | 27.14 | 27.52 | 26.88 | 27.44 | 853,190 | +0.12(+0.46%) |
Nov 10, 2014 | 28.30 | 28.51 | 26.86 | 27.32 | 1,084,180 | -0.82(-2.93%) |
Nov 07, 2014 | 27.94 | 28.58 | 27.77 | 28.14 | 1,144,076 | +0.28(+1.01%) |
Nov 06, 2014 | 27.07 | 27.93 | 26.70 | 27.86 | 1,003,860 | +0.75(+2.77%) |
Nov 05, 2014 | 28.23 | 28.27 | 26.89 | 27.11 | 1,253,662 | -0.89(-3.18%) |
Nov 04, 2014 | 29.20 | 29.24 | 27.30 | 28.00 | 1,566,887 | -1.41(-4.79%) |
Nov 03, 2014 | 29.11 | 29.44 | 28.51 | 29.41 | 1,256,008 | +0.13(+0.44%) |
Oct 31, 2014 | 28.51 | 29.60 | 27.80 | 29.28 | 1,782,057 | +1.15(+4.09%) |
Oct 30, 2014 | 26.11 | 28.21 | 24.68 | 28.13 | 1,872,669 | +0.98(+3.61%) |
Oct 29, 2014 | 27.41 | 27.57 | 26.89 | 27.15 | 1,161,500 | -0.06(-0.22%) |
Oct 28, 2014 | 27.32 | 27.66 | 26.95 | 27.21 | 1,539,836 | +0.31(+1.15%) |
Oct 27, 2014 | 27.85 | 28.10 | 28.10 | 26.90 | 1,212,286 | -1.20(-4.27%) |
Oct 24, 2014 | 26.60 | 28.17 | 26.32 | 28.10 | 1,559,320 | +1.64(+6.20%) |
Oct 23, 2014 | 26.42 | 26.92 | 25.83 | 26.46 | 2,560,995 | +0.63(+2.44%) |
Oct 22, 2014 | 26.13 | 26.68 | 25.52 | 25.83 | 1,010,715 | -0.28(-1.07%) |
Oct 21, 2014 | 24.83 | 27.05 | 24.72 | 26.11 | 1,996,078 | +1.51(+6.14%) |
Oct 20, 2014 | 24.25 | 24.48 | 24.10 | 24.60 | 915,626 | +0.30(+1.23%) |
Oct 17, 2014 | 23.95 | 25.13 | 23.87 | 24.30 | 1,168,022 | +0.92(+3.93%) |
Oct 16, 2014 | 21.94 | 23.58 | 21.71 | 23.38 | 1,027,158 | +0.62(+2.72%) |
Oct 15, 2014 | 21.69 | 23.09 | 20.79 | 22.76 | 1,666,063 | +0.63(+2.85%) |
Oct 14, 2014 | 22.02 | 22.83 | 21.55 | 22.13 | 1,087,247 | +0.42(+1.93%) |
Oct 13, 2014 | 22.64 | 23.44 | 21.60 | 21.71 | 1,492,796 | -0.84(-3.73%) |
Oct 10, 2014 | 23.38 | 23.69 | 22.29 | 22.55 | 1,269,106 | -0.91(-3.88%) |
Oct 09, 2014 | 24.40 | 24.50 | 23.08 | 23.46 | 1,729,637 | -0.69(-2.86%) |
Oct 08, 2014 | 23.60 | 24.18 | 22.85 | 24.15 | 996,750 | +0.36(+1.51%) |
Oct 07, 2014 | 24.32 | 24.43 | 23.69 | 23.79 | 982,310 | -0.78(-3.17%) |
Oct 06, 2014 | 24.42 | 25.50 | 24.05 | 24.57 | 1,235,583 | +0.38(+1.57%) |
Oct 03, 2014 | 23.60 | 24.52 | 23.54 | 24.19 | 1,624,425 | +0.75(+3.20%) |
Oct 02, 2014 | 24.26 | 24.54 | 22.57 | 23.44 | 1,986,862 | -0.79(-3.26%) |
Oct 01, 2014 | 26.11 | 26.34 | 24.02 | 24.23 | 1,801,423 | -1.74(-6.70%) |
Sep 30, 2014 | 24.85 | 26.49 | 24.76 | 25.97 | 2,432,763 | +2.11(+8.84%) |
Sep 29, 2014 | 24.21 | 24.64 | 23.65 | 23.86 | 1,330,395 | -0.71(-2.89%) |
Sep 26, 2014 | 24.54 | 25.09 | 24.41 | 24.57 | 992,235 | +0.18(+0.74%) |
Sep 25, 2014 | 25.72 | 26.06 | 24.28 | 24.39 | 1,662,165 | -1.53(-5.90%) |
Sep 24, 2014 | 25.26 | 26.06 | 24.52 | 25.92 | 1,379,821 | +0.79(+3.12%) |
Sep 23, 2014 | 25.01 | 25.81 | 24.97 | 25.14 | 852,685 | -0.00(-0.02%) |
Sep 22, 2014 | 26.26 | 26.26 | 24.80 | 25.14 | 1,793,233 | -1.37(-5.17%) |
Sep 19, 2014 | 27.12 | 27.31 | 26.10 | 26.51 | 1,279,068 | -0.43(-1.60%) |
Sep 18, 2014 | 27.32 | 27.55 | 26.85 | 26.94 | 1,078,574 | -0.23(-0.85%) |
Sep 17, 2014 | 27.25 | 27.63 | 27.00 | 27.17 | 844,589 | +0.21(+0.78%) |
Sep 16, 2014 | 26.01 | 27.19 | 25.66 | 26.96 | 1,398,506 | +0.67(+2.55%) |
Sep 15, 2014 | 27.53 | 27.60 | 25.80 | 26.29 | 1,642,833 | -1.31(-4.75%) |
Sep 12, 2014 | 27.60 | 28.06 | 27.38 | 27.60 | 1,203,614 | -0.05(-0.18%) |
Sep 11, 2014 | 27.03 | 27.74 | 27.01 | 27.65 | 1,549,313 | +0.39(+1.43%) |
Sep 10, 2014 | 28.79 | 28.83 | 26.39 | 27.26 | 2,791,530 | -1.45(-5.05%) |
Sep 09, 2014 | 28.50 | 28.80 | 27.66 | 28.71 | 1,663,905 | +0.24(+0.84%) |
Sep 08, 2014 | 29.30 | 29.30 | 28.26 | 28.47 | 2,487,305 | -0.81(-2.77%) |
Sep 05, 2014 | 28.10 | 29.54 | 28.10 | 29.28 | 2,889,809 | +1.20(+4.27%) |
Sep 04, 2014 | 27.55 | 28.62 | 27.25 | 28.08 | 2,575,500 | +0.64(+2.33%) |
Sep 03, 2014 | 27.40 | 27.81 | 27.08 | 27.44 | 2,247,725 | +0.47(+1.74%) |