Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.28 | 29.38 | 29.21 | 29.21 | 28,985 | -0.08(-0.28%) |
Nov 26, 2014 | 29.26 | 29.30 | 29.30 | 29.30 | 196,058 | +0.09(+0.29%) |
Nov 25, 2014 | 29.27 | 29.27 | 29.16 | 29.21 | 23,860 | +0.01(+0.03%) |
Nov 24, 2014 | 29.23 | 29.25 | 29.16 | 29.20 | 42,606 | +0.04(+0.15%) |
Nov 21, 2014 | 29.39 | 29.39 | 29.08 | 29.16 | 34,112 | +0.12(+0.43%) |
Nov 20, 2014 | 28.91 | 29.04 | 28.91 | 29.04 | 32,776 | +0.09(+0.31%) |
Nov 19, 2014 | 29.04 | 29.04 | 28.83 | 28.95 | 84,093 | -0.11(-0.37%) |
Nov 18, 2014 | 28.95 | 29.09 | 28.95 | 29.05 | 70,658 | +0.12(+0.43%) |
Nov 17, 2014 | 28.84 | 28.95 | 28.77 | 28.93 | 37,050 | +0.08(+0.28%) |
Nov 14, 2014 | 28.86 | 28.89 | 28.79 | 28.85 | 32,951 | +0.02(+0.08%) |
Nov 13, 2014 | 28.85 | 28.95 | 28.75 | 28.83 | 37,654 | +0.06(+0.20%) |
Nov 12, 2014 | 28.76 | 28.84 | 28.73 | 28.77 | 45,257 | -0.04(-0.15%) |
Nov 11, 2014 | 28.86 | 28.87 | 28.77 | 28.81 | 142,551 | -0.01(-0.04%) |
Nov 10, 2014 | 28.71 | 28.84 | 28.71 | 28.82 | 32,707 | +0.08(+0.28%) |
Nov 07, 2014 | 28.65 | 28.76 | 28.65 | 28.74 | 65,643 | +0.07(+0.23%) |
Nov 06, 2014 | 28.67 | 28.69 | 28.53 | 28.67 | 50,009 | +0.02(+0.07%) |
Nov 05, 2014 | 28.65 | 28.76 | 28.51 | 28.65 | 165,477 | +0.22(+0.77%) |
Nov 04, 2014 | 28.48 | 28.53 | 28.33 | 28.44 | 63,799 | -0.04(-0.14%) |
Nov 03, 2014 | 28.51 | 28.59 | 28.43 | 28.48 | 60,462 | +0.00(+0.01%) |
Oct 31, 2014 | 28.47 | 28.47 | 28.30 | 28.47 | 43,996 | +0.35(+1.24%) |
Oct 30, 2014 | 27.95 | 28.24 | 27.91 | 28.12 | 207,842 | +0.14(+0.49%) |
Oct 29, 2014 | 28.03 | 28.03 | 27.83 | 27.99 | 53,371 | +0.02(+0.08%) |
Oct 28, 2014 | 27.81 | 28.02 | 27.80 | 27.96 | 45,934 | +0.23(+0.81%) |
Oct 27, 2014 | 27.68 | 27.80 | 27.80 | 27.74 | 33,417 | -0.00(-0.01%) |
Oct 24, 2014 | 27.59 | 27.74 | 27.54 | 27.74 | 114,577 | +0.20(+0.72%) |
Oct 23, 2014 | 27.57 | 27.70 | 27.49 | 27.54 | 46,362 | +0.23(+0.85%) |
Oct 22, 2014 | 27.50 | 27.58 | 27.29 | 27.31 | 179,701 | -0.11(-0.40%) |
Oct 21, 2014 | 27.15 | 27.45 | 27.13 | 27.42 | 62,649 | +0.44(+1.62%) |
Oct 20, 2014 | 26.69 | 26.98 | 26.61 | 26.98 | 43,495 | +0.21(+0.77%) |
Oct 17, 2014 | 26.70 | 26.86 | 26.58 | 26.78 | 97,919 | +0.31(+1.19%) |
Oct 16, 2014 | 26.06 | 26.59 | 25.89 | 26.46 | 108,906 | +0.03(+0.10%) |
Oct 15, 2014 | 26.37 | 26.49 | 25.88 | 26.44 | 284,764 | -0.19(-0.73%) |
Oct 14, 2014 | 26.69 | 26.89 | 26.57 | 26.63 | 72,785 | +0.03(+0.10%) |
Oct 13, 2014 | 26.97 | 27.06 | 26.59 | 26.60 | 119,294 | -0.37(-1.36%) |
Oct 10, 2014 | 27.14 | 27.24 | 26.97 | 26.97 | 54,841 | -0.22(-0.81%) |
Oct 09, 2014 | 27.57 | 27.69 | 27.17 | 27.19 | 137,406 | -0.47(-1.68%) |
Oct 08, 2014 | 27.22 | 27.70 | 27.13 | 27.65 | 53,113 | +0.41(+1.49%) |
Oct 07, 2014 | 27.43 | 27.49 | 27.25 | 27.25 | 58,761 | -0.33(-1.18%) |
Oct 06, 2014 | 27.71 | 27.73 | 27.47 | 27.57 | 52,291 | -0.03(-0.13%) |
Oct 03, 2014 | 27.47 | 27.61 | 27.43 | 27.61 | 28,838 | +0.27(+0.99%) |
Oct 02, 2014 | 27.30 | 27.37 | 27.09 | 27.34 | 74,164 | -0.04(-0.14%) |
Oct 01, 2014 | 27.60 | 27.60 | 27.31 | 27.38 | 117,067 | -0.32(-1.15%) |
Sep 30, 2014 | 27.62 | 27.81 | 27.60 | 27.69 | 34,638 | -0.03(-0.12%) |
Sep 29, 2014 | 27.55 | 27.75 | 27.47 | 27.73 | 52,843 | -0.04(-0.15%) |
Sep 26, 2014 | 27.63 | 27.78 | 27.55 | 27.77 | 27,688 | +0.23(+0.83%) |
Sep 25, 2014 | 27.91 | 27.91 | 27.54 | 27.54 | 140,466 | -0.43(-1.53%) |
Sep 24, 2014 | 27.81 | 27.99 | 27.74 | 27.97 | 53,183 | +0.17(+0.61%) |
Sep 23, 2014 | 27.93 | 27.96 | 27.78 | 27.80 | 139,543 | -0.19(-0.69%) |
Sep 22, 2014 | 28.11 | 28.11 | 27.94 | 27.99 | 21,177 | -0.22(-0.79%) |
Sep 19, 2014 | 28.26 | 28.28 | 28.14 | 28.22 | 99,769 | +0.08(+0.30%) |
Sep 18, 2014 | 28.13 | 28.19 | 28.07 | 28.13 | 127,925 | +0.05(+0.17%) |
Sep 17, 2014 | 28.09 | 28.20 | 28.03 | 28.09 | 22,318 | +0.03(+0.12%) |
Sep 16, 2014 | 27.85 | 28.09 | 27.85 | 28.05 | 22,687 | +0.19(+0.69%) |
Sep 15, 2014 | 27.86 | 27.88 | 27.78 | 27.86 | 39,222 | +0.02(+0.06%) |
Sep 12, 2014 | 27.99 | 27.99 | 27.75 | 27.84 | 116,123 | -0.21(-0.75%) |
Sep 11, 2014 | 27.91 | 28.05 | 27.87 | 28.05 | 147,449 | +0.10(+0.37%) |
Sep 10, 2014 | 27.81 | 28.00 | 27.81 | 27.95 | 33,015 | +0.00(+0.01%) |
Sep 09, 2014 | 28.08 | 28.08 | 27.87 | 27.94 | 169,168 | -0.15(-0.55%) |
Sep 08, 2014 | 28.17 | 28.17 | 28.03 | 28.10 | 26,252 | -0.07(-0.26%) |
Sep 05, 2014 | 28.05 | 28.20 | 27.98 | 28.17 | 130,651 | +0.20(+0.71%) |
Sep 04, 2014 | 28.11 | 28.16 | 27.97 | 27.97 | 97,790 | -0.05(-0.18%) |
Sep 03, 2014 | 28.17 | 28.17 | 28.02 | 28.02 | 29,507 | -0.04(-0.14%) |