Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.17 | 29.86 | 28.81 | 29.09 | 36,257 | +0.07(+0.24%) |
Nov 26, 2014 | 29.22 | 29.02 | 29.02 | 29.02 | 75,900 | -0.25(-0.85%) |
Nov 25, 2014 | 29.03 | 29.51 | 28.75 | 29.27 | 207,506 | +0.16(+0.55%) |
Nov 24, 2014 | 29.29 | 29.94 | 28.37 | 29.11 | 251,630 | -0.92(-3.06%) |
Nov 21, 2014 | 28.73 | 30.41 | 28.50 | 30.03 | 269,234 | +1.76(+6.23%) |
Nov 20, 2014 | 27.00 | 28.71 | 27.00 | 28.27 | 132,366 | +1.24(+4.59%) |
Nov 19, 2014 | 27.00 | 27.31 | 25.66 | 27.03 | 140,393 | -0.13(-0.48%) |
Nov 18, 2014 | 27.83 | 28.23 | 26.24 | 27.16 | 282,136 | -0.67(-2.41%) |
Nov 17, 2014 | 28.96 | 28.96 | 27.31 | 27.83 | 140,795 | -1.22(-4.20%) |
Nov 14, 2014 | 27.95 | 29.21 | 27.50 | 29.05 | 162,490 | +1.24(+4.46%) |
Nov 13, 2014 | 27.00 | 28.20 | 27.00 | 27.81 | 166,736 | +0.81(+3.00%) |
Nov 12, 2014 | 26.28 | 27.10 | 25.84 | 27.00 | 107,676 | +0.64(+2.43%) |
Nov 11, 2014 | 26.75 | 26.91 | 26.02 | 26.36 | 111,883 | -0.31(-1.16%) |
Nov 10, 2014 | 27.00 | 27.41 | 26.45 | 26.67 | 104,738 | -0.27(-1.00%) |
Nov 07, 2014 | 26.05 | 27.79 | 25.07 | 26.94 | 385,990 | +1.64(+6.48%) |
Nov 06, 2014 | 25.14 | 25.96 | 24.86 | 25.30 | 80,616 | -0.07(-0.28%) |
Nov 05, 2014 | 25.25 | 25.74 | 24.51 | 25.37 | 68,181 | +0.41(+1.64%) |
Nov 04, 2014 | 25.93 | 26.85 | 24.80 | 24.96 | 74,088 | -0.99(-3.82%) |
Nov 03, 2014 | 24.68 | 26.85 | 24.24 | 25.95 | 414,946 | +1.45(+5.92%) |
Oct 31, 2014 | 24.68 | 24.80 | 23.61 | 24.50 | 140,274 | +0.41(+1.70%) |
Oct 30, 2014 | 23.00 | 24.90 | 22.82 | 24.09 | 186,173 | +1.06(+4.60%) |
Oct 29, 2014 | 22.81 | 23.24 | 22.04 | 23.03 | 54,800 | +0.18(+0.79%) |
Oct 28, 2014 | 21.51 | 23.19 | 21.51 | 22.85 | 63,586 | +0.98(+4.48%) |
Oct 27, 2014 | 21.29 | 21.52 | 21.52 | 21.87 | 75,588 | +0.35(+1.63%) |
Oct 24, 2014 | 21.60 | 21.60 | 21.26 | 21.52 | 39,000 | -0.16(-0.74%) |
Oct 23, 2014 | 21.70 | 21.98 | 21.38 | 21.68 | 71,661 | +0.13(+0.60%) |
Oct 22, 2014 | 22.12 | 22.12 | 21.28 | 21.55 | 60,680 | -0.58(-2.62%) |
Oct 21, 2014 | 21.78 | 22.38 | 21.08 | 22.13 | 54,116 | +0.40(+1.84%) |
Oct 20, 2014 | 22.28 | 22.28 | 21.39 | 21.73 | 62,096 | -0.67(-2.99%) |
Oct 17, 2014 | 23.00 | 23.00 | 22.19 | 22.40 | 74,908 | -0.26(-1.15%) |
Oct 16, 2014 | 22.41 | 23.57 | 22.03 | 22.66 | 96,790 | -0.16(-0.70%) |
Oct 15, 2014 | 21.93 | 23.06 | 21.51 | 22.82 | 128,921 | +0.49(+2.19%) |
Oct 14, 2014 | 20.97 | 22.62 | 20.86 | 22.33 | 135,618 | +1.41(+6.74%) |
Oct 13, 2014 | 20.38 | 21.45 | 20.18 | 20.92 | 84,881 | +0.62(+3.05%) |
Oct 10, 2014 | 20.30 | 20.75 | 19.95 | 20.30 | 142,512 | -0.10(-0.49%) |
Oct 09, 2014 | 21.46 | 21.46 | 20.35 | 20.40 | 84,628 | -0.98(-4.58%) |
Oct 08, 2014 | 21.05 | 21.69 | 20.43 | 21.38 | 89,350 | +0.28(+1.33%) |
Oct 07, 2014 | 20.63 | 21.39 | 20.41 | 21.10 | 91,453 | +0.74(+3.63%) |
Oct 06, 2014 | 20.36 | 20.88 | 20.05 | 20.36 | 163,775 | +0.11(+0.54%) |
Oct 03, 2014 | 20.84 | 21.09 | 19.85 | 20.25 | 241,374 | -0.42(-2.03%) |
Oct 02, 2014 | 19.73 | 20.71 | 19.50 | 20.67 | 113,930 | +0.89(+4.50%) |
Oct 01, 2014 | 19.65 | 19.97 | 19.20 | 19.78 | 148,667 | +0.13(+0.66%) |
Sep 30, 2014 | 20.09 | 20.55 | 19.60 | 19.65 | 111,879 | -0.35(-1.75%) |
Sep 29, 2014 | 19.74 | 20.13 | 19.32 | 20.00 | 52,850 | -0.03(-0.15%) |
Sep 26, 2014 | 19.26 | 20.13 | 19.18 | 20.03 | 98,354 | +0.77(+4.00%) |
Sep 25, 2014 | 19.50 | 19.72 | 18.75 | 19.26 | 132,396 | -0.18(-0.93%) |
Sep 24, 2014 | 20.63 | 21.00 | 19.35 | 19.44 | 219,617 | -1.23(-5.95%) |
Sep 23, 2014 | 20.84 | 21.09 | 20.59 | 20.67 | 106,018 | -0.58(-2.73%) |
Sep 22, 2014 | 20.92 | 22.04 | 20.46 | 21.25 | 181,174 | +0.17(+0.81%) |
Sep 19, 2014 | 21.58 | 22.17 | 20.86 | 21.08 | 125,493 | -0.42(-1.95%) |
Sep 18, 2014 | 21.67 | 22.04 | 21.21 | 21.50 | 78,470 | -0.20(-0.92%) |
Sep 17, 2014 | 22.02 | 22.16 | 21.52 | 21.70 | 65,313 | +0.18(+0.84%) |
Sep 16, 2014 | 21.25 | 22.93 | 20.78 | 21.52 | 156,627 | +0.16(+0.75%) |
Sep 15, 2014 | 21.42 | 21.88 | 21.12 | 21.36 | 104,419 | +0.03(+0.14%) |
Sep 12, 2014 | 22.39 | 22.57 | 21.24 | 21.33 | 195,321 | -1.13(-5.03%) |
Sep 11, 2014 | 22.76 | 23.19 | 22.29 | 22.46 | 146,639 | -0.53(-2.31%) |
Sep 10, 2014 | 22.77 | 23.21 | 22.54 | 22.99 | 53,528 | +0.28(+1.23%) |
Sep 09, 2014 | 23.34 | 24.03 | 22.63 | 22.71 | 111,328 | -0.80(-3.40%) |
Sep 08, 2014 | 22.33 | 23.88 | 22.20 | 23.51 | 159,237 | +1.11(+4.96%) |
Sep 05, 2014 | 22.77 | 22.87 | 22.25 | 22.40 | 134,336 | -0.44(-1.93%) |
Sep 04, 2014 | 22.69 | 23.45 | 22.55 | 22.84 | 102,505 | +0.18(+0.79%) |
Sep 03, 2014 | 23.17 | 23.50 | 22.57 | 22.66 | 124,434 | -0.37(-1.61%) |