Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.11 | 26.31 | 25.43 | 25.52 | 200,116 | -0.72(-2.73%) |
Nov 26, 2014 | 25.84 | 26.23 | 26.23 | 26.23 | 301,392 | +0.37(+1.42%) |
Nov 25, 2014 | 26.13 | 26.19 | 25.62 | 25.86 | 562,163 | -0.12(-0.46%) |
Nov 24, 2014 | 25.58 | 26.26 | 25.47 | 25.99 | 387,319 | +0.28(+1.09%) |
Nov 21, 2014 | 26.40 | 26.42 | 25.18 | 25.70 | 613,116 | -0.48(-1.82%) |
Nov 20, 2014 | 26.13 | 26.41 | 25.73 | 26.18 | 312,395 | -0.14(-0.53%) |
Nov 19, 2014 | 25.82 | 26.37 | 25.46 | 26.32 | 984,738 | +0.63(+2.45%) |
Nov 18, 2014 | 25.22 | 26.25 | 25.13 | 25.69 | 593,995 | +0.34(+1.35%) |
Nov 17, 2014 | 25.19 | 25.40 | 24.73 | 25.35 | 437,880 | +0.07(+0.27%) |
Nov 14, 2014 | 24.88 | 25.45 | 24.88 | 25.28 | 352,072 | +0.41(+1.64%) |
Nov 13, 2014 | 24.93 | 25.30 | 24.79 | 24.87 | 400,801 | -0.06(-0.24%) |
Nov 12, 2014 | 24.70 | 25.09 | 24.69 | 24.93 | 230,646 | -0.01(-0.03%) |
Nov 11, 2014 | 24.86 | 25.30 | 24.69 | 24.94 | 376,036 | -0.03(-0.13%) |
Nov 10, 2014 | 24.70 | 25.03 | 24.64 | 24.97 | 298,556 | +0.21(+0.87%) |
Nov 07, 2014 | 24.91 | 25.12 | 24.56 | 24.76 | 426,984 | -0.21(-0.86%) |
Nov 06, 2014 | 25.19 | 25.61 | 24.69 | 24.97 | 469,960 | -0.27(-1.06%) |
Nov 05, 2014 | 25.57 | 25.91 | 24.69 | 25.24 | 615,399 | -0.22(-0.86%) |
Nov 04, 2014 | 25.99 | 26.03 | 24.95 | 25.46 | 1,176,741 | -0.63(-2.43%) |
Nov 03, 2014 | 27.70 | 27.80 | 26.03 | 26.09 | 1,023,999 | -1.72(-6.19%) |
Oct 31, 2014 | 28.36 | 28.74 | 27.28 | 27.82 | 1,254,185 | -0.53(-1.86%) |
Oct 30, 2014 | 28.20 | 29.87 | 28.13 | 28.34 | 1,675,803 | -3.11(-9.89%) |
Oct 29, 2014 | 32.05 | 32.64 | 31.37 | 31.45 | 451,613 | -0.53(-1.65%) |
Oct 28, 2014 | 33.36 | 33.36 | 31.77 | 31.98 | 774,346 | -1.21(-3.66%) |
Oct 27, 2014 | 34.34 | 34.34 | 33.20 | 33.20 | 388,179 | -1.15(-3.34%) |
Oct 24, 2014 | 34.04 | 34.58 | 34.00 | 34.34 | 360,486 | +0.29(+0.84%) |
Oct 23, 2014 | 34.22 | 34.38 | 33.90 | 34.06 | 294,666 | +0.05(+0.14%) |
Oct 22, 2014 | 34.16 | 34.39 | 33.62 | 34.01 | 233,489 | -0.13(-0.39%) |
Oct 21, 2014 | 34.54 | 34.98 | 34.04 | 34.14 | 311,875 | -0.39(-1.14%) |
Oct 20, 2014 | 32.49 | 34.64 | 32.47 | 34.54 | 766,928 | +2.05(+6.31%) |
Oct 17, 2014 | 33.34 | 33.34 | 32.34 | 32.49 | 319,598 | -0.56(-1.70%) |
Oct 16, 2014 | 32.15 | 33.34 | 32.03 | 33.05 | 427,299 | +0.57(+1.77%) |
Oct 15, 2014 | 31.95 | 32.70 | 31.21 | 32.47 | 420,194 | +0.32(+1.00%) |
Oct 14, 2014 | 30.70 | 32.20 | 30.70 | 32.15 | 395,211 | +1.51(+4.92%) |
Oct 13, 2014 | 30.56 | 31.17 | 30.30 | 30.65 | 320,424 | +0.09(+0.28%) |
Oct 10, 2014 | 32.38 | 32.55 | 30.55 | 30.56 | 664,246 | -2.01(-6.17%) |
Oct 09, 2014 | 31.53 | 33.16 | 31.35 | 32.57 | 483,349 | +0.91(+2.87%) |
Oct 08, 2014 | 31.61 | 31.88 | 31.03 | 31.66 | 356,551 | +0.01(+0.04%) |
Oct 07, 2014 | 32.38 | 32.52 | 31.59 | 31.65 | 365,757 | -0.83(-2.55%) |
Oct 06, 2014 | 32.29 | 33.15 | 32.10 | 32.47 | 434,186 | +0.44(+1.37%) |
Oct 03, 2014 | 31.43 | 32.23 | 31.15 | 32.03 | 262,872 | +0.91(+2.92%) |
Oct 02, 2014 | 31.63 | 31.97 | 30.09 | 31.13 | 763,628 | -0.51(-1.60%) |
Oct 01, 2014 | 32.40 | 33.00 | 31.22 | 31.63 | 723,293 | -0.86(-2.65%) |
Sep 30, 2014 | 33.37 | 33.37 | 32.31 | 32.49 | 651,287 | -0.62(-1.87%) |
Sep 29, 2014 | 32.33 | 33.22 | 32.30 | 33.12 | 574,069 | +0.87(+2.69%) |
Sep 26, 2014 | 31.81 | 32.50 | 31.78 | 32.25 | 397,187 | +0.66(+2.09%) |
Sep 25, 2014 | 32.33 | 32.33 | 31.49 | 31.59 | 330,583 | -0.70(-2.17%) |
Sep 24, 2014 | 30.84 | 32.43 | 30.84 | 32.29 | 816,893 | +1.53(+4.97%) |
Sep 23, 2014 | 31.21 | 31.33 | 30.54 | 30.76 | 554,118 | -0.43(-1.39%) |
Sep 22, 2014 | 32.23 | 32.64 | 31.07 | 31.19 | 746,350 | -1.08(-3.35%) |
Sep 19, 2014 | 32.88 | 33.18 | 32.05 | 32.27 | 1,024,704 | -0.39(-1.21%) |
Sep 18, 2014 | 32.76 | 33.04 | 32.37 | 32.67 | 926,960 | +0.07(+0.20%) |
Sep 17, 2014 | 33.48 | 33.60 | 32.59 | 32.60 | 625,194 | -0.80(-2.40%) |
Sep 16, 2014 | 34.02 | 34.39 | 33.24 | 33.40 | 638,802 | -0.76(-2.23%) |
Sep 15, 2014 | 34.10 | 34.66 | 33.26 | 34.16 | 544,338 | -0.03(-0.10%) |
Sep 12, 2014 | 34.28 | 34.50 | 33.72 | 34.20 | 329,639 | -0.03(-0.08%) |
Sep 11, 2014 | 33.82 | 35.10 | 33.71 | 34.22 | 527,475 | +0.25(+0.73%) |
Sep 10, 2014 | 33.28 | 34.02 | 32.74 | 33.98 | 729,594 | +0.63(+1.90%) |
Sep 09, 2014 | 33.70 | 33.87 | 33.28 | 33.34 | 426,195 | -0.48(-1.42%) |
Sep 08, 2014 | 34.55 | 34.64 | 33.74 | 33.82 | 346,283 | -0.85(-2.44%) |
Sep 05, 2014 | 34.92 | 35.08 | 34.43 | 34.67 | 402,974 | -0.31(-0.88%) |
Sep 04, 2014 | 35.20 | 35.36 | 34.76 | 34.98 | 805,932 | -0.04(-0.11%) |
Sep 03, 2014 | 34.20 | 35.54 | 34.20 | 35.02 | 1,285,373 | +0.92(+2.70%) |