Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.86 | 26.43 | 25.71 | 26.21 | 128,917 | +0.50(+1.94%) |
Nov 26, 2014 | 25.74 | 25.71 | 25.71 | 25.71 | 337,000 | +0.13(+0.51%) |
Nov 25, 2014 | 25.73 | 25.73 | 25.18 | 25.58 | 284,160 | +0.05(+0.20%) |
Nov 24, 2014 | 25.35 | 25.67 | 25.22 | 25.53 | 321,122 | +0.16(+0.63%) |
Nov 21, 2014 | 25.66 | 25.81 | 25.24 | 25.37 | 271,434 | +0.01(+0.04%) |
Nov 20, 2014 | 25.35 | 25.81 | 25.25 | 25.36 | 546,998 | -0.01(-0.04%) |
Nov 19, 2014 | 25.21 | 25.49 | 24.79 | 25.37 | 560,054 | +0.48(+1.93%) |
Nov 18, 2014 | 24.46 | 25.18 | 24.22 | 24.89 | 444,643 | +0.66(+2.72%) |
Nov 17, 2014 | 24.86 | 25.04 | 24.21 | 24.23 | 685,744 | -0.68(-2.73%) |
Nov 14, 2014 | 24.58 | 24.96 | 23.91 | 24.91 | 522,538 | +0.36(+1.47%) |
Nov 13, 2014 | 25.32 | 25.57 | 24.38 | 24.55 | 736,052 | -0.60(-2.39%) |
Nov 12, 2014 | 24.47 | 25.20 | 24.47 | 25.15 | 648,025 | +0.27(+1.09%) |
Nov 11, 2014 | 26.20 | 26.21 | 24.44 | 24.88 | 1,150,283 | -1.12(-4.31%) |
Nov 10, 2014 | 26.14 | 26.16 | 25.63 | 26.00 | 423,917 | -0.03(-0.12%) |
Nov 07, 2014 | 26.30 | 26.42 | 25.83 | 26.03 | 713,381 | -0.17(-0.65%) |
Nov 06, 2014 | 25.11 | 26.26 | 25.11 | 26.20 | 1,123,380 | +0.99(+3.93%) |
Nov 05, 2014 | 26.51 | 26.51 | 24.79 | 25.21 | 2,687,560 | -4.68(-15.66%) |
Nov 04, 2014 | 30.01 | 30.23 | 29.20 | 29.89 | 393,827 | -0.41(-1.35%) |
Nov 03, 2014 | 31.58 | 31.58 | 30.26 | 30.30 | 477,815 | -1.28(-4.05%) |
Oct 31, 2014 | 31.21 | 31.76 | 30.63 | 31.58 | 467,154 | +1.28(+4.22%) |
Oct 30, 2014 | 31.00 | 31.00 | 30.18 | 30.30 | 575,478 | -0.62(-2.01%) |
Oct 29, 2014 | 31.36 | 31.50 | 30.78 | 30.92 | 594,082 | -0.76(-2.40%) |
Oct 28, 2014 | 31.21 | 31.73 | 31.18 | 31.68 | 392,370 | +0.48(+1.54%) |
Oct 27, 2014 | 31.31 | 31.52 | 31.60 | 31.20 | 222,605 | -0.40(-1.27%) |
Oct 24, 2014 | 31.18 | 31.76 | 30.88 | 31.60 | 425,124 | +0.33(+1.06%) |
Oct 23, 2014 | 30.88 | 31.56 | 30.52 | 31.27 | 371,662 | +0.74(+2.42%) |
Oct 22, 2014 | 31.70 | 31.72 | 30.38 | 30.53 | 308,642 | -0.94(-2.99%) |
Oct 21, 2014 | 29.89 | 31.53 | 29.68 | 31.47 | 584,411 | +2.07(+7.04%) |
Oct 20, 2014 | 28.58 | 29.66 | 28.38 | 29.40 | 285,303 | +0.92(+3.23%) |
Oct 17, 2014 | 28.20 | 28.70 | 28.13 | 28.48 | 508,454 | +0.69(+2.48%) |
Oct 16, 2014 | 26.54 | 28.21 | 26.39 | 27.79 | 517,321 | +0.20(+0.72%) |
Oct 15, 2014 | 27.36 | 27.76 | 26.39 | 27.59 | 714,287 | -0.28(-1.00%) |
Oct 14, 2014 | 28.56 | 28.73 | 27.03 | 27.87 | 636,098 | -0.40(-1.41%) |
Oct 13, 2014 | 29.40 | 29.78 | 28.10 | 28.27 | 642,219 | -1.31(-4.43%) |
Oct 10, 2014 | 31.07 | 31.07 | 29.39 | 29.58 | 345,209 | -1.35(-4.36%) |
Oct 09, 2014 | 32.23 | 32.23 | 30.74 | 30.93 | 603,426 | -1.10(-3.43%) |
Oct 08, 2014 | 30.44 | 32.20 | 29.80 | 32.03 | 309,295 | +0.48(+1.52%) |
Oct 07, 2014 | 32.37 | 32.37 | 31.50 | 31.55 | 398,734 | -0.82(-2.53%) |
Oct 06, 2014 | 32.96 | 33.42 | 32.18 | 32.37 | 396,602 | -0.33(-1.01%) |
Oct 03, 2014 | 32.89 | 33.39 | 32.40 | 32.70 | 302,306 | +0.13(+0.40%) |
Oct 02, 2014 | 33.37 | 33.43 | 31.90 | 32.57 | 633,655 | -0.66(-1.99%) |
Oct 01, 2014 | 34.04 | 34.04 | 32.75 | 33.23 | 334,768 | -0.67(-1.98%) |
Sep 30, 2014 | 33.72 | 34.10 | 32.46 | 33.90 | 355,712 | +0.28(+0.83%) |
Sep 29, 2014 | 33.89 | 33.94 | 32.91 | 33.62 | 278,248 | -0.37(-1.09%) |
Sep 26, 2014 | 33.82 | 34.25 | 33.49 | 33.99 | 698,415 | +0.38(+1.13%) |
Sep 25, 2014 | 34.19 | 34.64 | 33.35 | 33.61 | 674,621 | -0.97(-2.81%) |
Sep 24, 2014 | 33.63 | 34.68 | 33.06 | 34.58 | 280,494 | +0.70(+2.07%) |
Sep 23, 2014 | 33.85 | 35.10 | 33.49 | 33.88 | 1,161,525 | -0.86(-2.48%) |
Sep 22, 2014 | 36.00 | 36.00 | 34.16 | 34.74 | 1,166,401 | -1.37(-3.79%) |
Sep 19, 2014 | 36.62 | 36.62 | 35.69 | 36.11 | 916,591 | +0.33(+0.92%) |
Sep 18, 2014 | 35.80 | 36.08 | 35.46 | 35.78 | 523,754 | +0.79(+2.26%) |
Sep 17, 2014 | 34.73 | 35.44 | 34.06 | 34.99 | 637,743 | +0.07(+0.20%) |
Sep 16, 2014 | 34.56 | 35.18 | 33.93 | 34.92 | 524,165 | +0.15(+0.43%) |
Sep 15, 2014 | 36.32 | 36.32 | 34.59 | 34.77 | 652,267 | -1.51(-4.16%) |
Sep 12, 2014 | 35.28 | 36.29 | 35.01 | 36.28 | 1,186,135 | +1.02(+2.89%) |
Sep 11, 2014 | 35.28 | 35.90 | 34.53 | 35.26 | 304,556 | +0.12(+0.34%) |
Sep 10, 2014 | 33.85 | 35.30 | 33.85 | 35.14 | 1,766,864 | +0.81(+2.36%) |
Sep 09, 2014 | 34.76 | 35.57 | 34.12 | 34.33 | 2,325,123 | -0.87(-2.47%) |
Sep 08, 2014 | 35.49 | 35.52 | 34.56 | 35.20 | 1,495,223 | +0.49(+1.41%) |
Sep 05, 2014 | 34.90 | 34.98 | 34.22 | 34.71 | 2,229,955 | -0.09(-0.26%) |
Sep 04, 2014 | 34.95 | 35.17 | 34.67 | 34.80 | 1,314,430 | -0.22(-0.63%) |
Sep 03, 2014 | 35.27 | 35.85 | 34.83 | 35.02 | 500,839 | -0.43(-1.21%) |