Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.20 | 28.20 | 27.14 | 27.71 | 373,033 | -0.53(-1.88%) |
Nov 26, 2014 | 28.75 | 28.24 | 28.24 | 28.24 | 1,252,800 | -2.44(-7.95%) |
Nov 25, 2014 | 30.00 | 30.78 | 29.75 | 30.68 | 282,762 | +0.71(+2.37%) |
Nov 24, 2014 | 29.54 | 30.09 | 29.52 | 29.97 | 151,511 | +0.35(+1.18%) |
Nov 21, 2014 | 30.02 | 30.20 | 29.52 | 29.62 | 121,066 | -0.05(-0.17%) |
Nov 20, 2014 | 30.00 | 30.00 | 28.83 | 29.67 | 122,070 | +0.50(+1.71%) |
Nov 19, 2014 | 29.80 | 29.80 | 28.96 | 29.17 | 136,087 | -0.60(-2.03%) |
Nov 18, 2014 | 29.16 | 29.99 | 29.13 | 29.77 | 162,446 | +0.74(+2.57%) |
Nov 17, 2014 | 29.18 | 29.30 | 28.83 | 29.03 | 140,323 | -0.15(-0.51%) |
Nov 14, 2014 | 29.77 | 29.85 | 29.10 | 29.18 | 197,362 | -0.63(-2.11%) |
Nov 13, 2014 | 29.74 | 30.17 | 29.39 | 29.81 | 141,053 | +0.04(+0.13%) |
Nov 12, 2014 | 29.36 | 29.95 | 29.36 | 29.77 | 180,228 | +0.31(+1.05%) |
Nov 11, 2014 | 29.38 | 29.97 | 29.10 | 29.46 | 124,108 | +0.16(+0.55%) |
Nov 10, 2014 | 28.75 | 29.31 | 28.35 | 29.30 | 228,488 | -0.51(-1.71%) |
Nov 07, 2014 | 30.35 | 30.49 | 29.62 | 29.81 | 159,838 | -0.65(-2.13%) |
Nov 06, 2014 | 30.50 | 30.77 | 30.28 | 30.46 | 117,532 | +0.10(+0.33%) |
Nov 05, 2014 | 30.46 | 30.87 | 30.01 | 30.36 | 135,474 | +0.17(+0.56%) |
Nov 04, 2014 | 30.17 | 30.57 | 30.05 | 30.19 | 98,119 | -0.09(-0.30%) |
Nov 03, 2014 | 30.57 | 30.76 | 30.09 | 30.28 | 152,761 | -0.37(-1.21%) |
Oct 31, 2014 | 30.78 | 30.96 | 30.36 | 30.65 | 134,613 | +0.38(+1.26%) |
Oct 30, 2014 | 29.71 | 30.64 | 29.71 | 30.27 | 143,589 | +0.36(+1.20%) |
Oct 29, 2014 | 30.24 | 30.25 | 29.53 | 29.91 | 99,386 | -0.07(-0.23%) |
Oct 28, 2014 | 28.95 | 30.10 | 28.84 | 29.98 | 193,704 | +1.26(+4.39%) |
Oct 27, 2014 | 29.00 | 29.25 | 28.27 | 28.72 | 129,035 | -0.53(-1.81%) |
Oct 24, 2014 | 29.09 | 29.36 | 28.79 | 29.25 | 115,107 | +0.26(+0.90%) |
Oct 23, 2014 | 28.48 | 29.37 | 28.41 | 28.99 | 231,739 | +0.84(+2.98%) |
Oct 22, 2014 | 28.80 | 28.98 | 28.11 | 28.15 | 171,885 | -0.62(-2.16%) |
Oct 21, 2014 | 28.57 | 28.92 | 28.57 | 28.77 | 123,034 | +0.32(+1.12%) |
Oct 20, 2014 | 27.94 | 28.19 | 27.91 | 28.45 | 175,998 | +0.25(+0.89%) |
Oct 17, 2014 | 29.75 | 29.77 | 28.17 | 28.20 | 250,852 | -1.10(-3.74%) |
Oct 16, 2014 | 27.92 | 29.49 | 27.82 | 29.30 | 194,790 | +0.56(+1.93%) |
Oct 15, 2014 | 27.92 | 28.79 | 27.82 | 28.74 | 279,202 | +0.44(+1.55%) |
Oct 14, 2014 | 27.58 | 28.69 | 27.40 | 28.30 | 194,059 | +1.01(+3.70%) |
Oct 13, 2014 | 27.75 | 28.12 | 27.20 | 27.29 | 236,562 | -0.46(-1.66%) |
Oct 10, 2014 | 28.01 | 28.44 | 27.68 | 27.75 | 310,126 | -0.45(-1.60%) |
Oct 09, 2014 | 28.73 | 28.73 | 28.00 | 28.20 | 271,110 | -0.65(-2.25%) |
Oct 08, 2014 | 28.45 | 29.29 | 28.01 | 28.85 | 329,384 | +0.60(+2.12%) |
Oct 07, 2014 | 29.39 | 29.40 | 28.24 | 28.25 | 314,386 | -1.36(-4.59%) |
Oct 06, 2014 | 30.06 | 30.49 | 29.16 | 29.61 | 241,024 | -0.47(-1.56%) |
Oct 03, 2014 | 29.60 | 30.25 | 29.52 | 30.08 | 210,957 | +0.82(+2.80%) |
Oct 02, 2014 | 29.25 | 29.53 | 28.61 | 29.26 | 269,986 | +0.00(+0.00%) |
Oct 01, 2014 | 30.02 | 30.02 | 28.69 | 29.26 | 319,963 | -0.81(-2.69%) |
Sep 30, 2014 | 30.58 | 30.84 | 29.98 | 30.07 | 199,563 | -0.40(-1.31%) |
Sep 29, 2014 | 30.72 | 31.23 | 30.20 | 30.47 | 237,533 | -0.76(-2.43%) |
Sep 26, 2014 | 30.37 | 31.32 | 30.30 | 31.23 | 296,451 | +0.86(+2.83%) |
Sep 25, 2014 | 30.41 | 30.95 | 30.08 | 30.37 | 318,144 | -0.03(-0.10%) |
Sep 24, 2014 | 29.63 | 30.41 | 29.22 | 30.40 | 317,457 | +0.91(+3.09%) |
Sep 23, 2014 | 29.92 | 30.13 | 29.14 | 29.49 | 328,447 | -0.53(-1.77%) |
Sep 22, 2014 | 30.35 | 30.38 | 29.96 | 30.02 | 215,495 | -0.42(-1.38%) |
Sep 19, 2014 | 31.45 | 31.50 | 30.37 | 30.44 | 299,907 | -0.93(-2.96%) |
Sep 18, 2014 | 31.47 | 31.66 | 31.13 | 31.37 | 120,663 | -0.07(-0.22%) |
Sep 17, 2014 | 31.31 | 31.79 | 31.10 | 31.44 | 199,669 | +0.09(+0.29%) |
Sep 16, 2014 | 31.67 | 31.67 | 30.94 | 31.35 | 183,781 | -0.45(-1.42%) |
Sep 15, 2014 | 31.32 | 31.94 | 30.91 | 31.80 | 251,203 | +0.50(+1.60%) |
Sep 12, 2014 | 31.75 | 31.82 | 31.11 | 31.30 | 244,602 | -0.52(-1.63%) |
Sep 11, 2014 | 31.18 | 32.15 | 30.91 | 31.82 | 380,439 | +0.43(+1.37%) |
Sep 10, 2014 | 30.72 | 31.50 | 30.72 | 31.39 | 249,213 | +0.58(+1.88%) |
Sep 09, 2014 | 30.55 | 31.21 | 30.36 | 30.81 | 324,276 | +0.20(+0.65%) |
Sep 08, 2014 | 30.05 | 30.73 | 30.00 | 30.61 | 361,814 | +0.52(+1.73%) |
Sep 05, 2014 | 30.56 | 30.56 | 29.99 | 30.09 | 534,200 | -0.47(-1.54%) |
Sep 04, 2014 | 32.25 | 33.33 | 30.25 | 30.56 | 1,069,962 | -3.09(-9.18%) |
Sep 03, 2014 | 33.57 | 33.72 | 32.48 | 33.65 | 611,751 | +0.36(+1.08%) |