Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.01 | 29.11 | 28.83 | 28.89 | 365,464 | -0.05(-0.16%) |
Nov 26, 2014 | 28.98 | 28.93 | 28.93 | 28.93 | 782,942 | -0.05(-0.16%) |
Nov 25, 2014 | 29.05 | 29.13 | 28.74 | 28.98 | 1,755,791 | +0.18(+0.63%) |
Nov 24, 2014 | 28.81 | 28.96 | 28.61 | 28.80 | 897,303 | +0.11(+0.38%) |
Nov 21, 2014 | 28.91 | 29.12 | 28.64 | 28.69 | 787,127 | +0.01(+0.05%) |
Nov 20, 2014 | 28.80 | 28.98 | 28.64 | 28.67 | 657,312 | -0.30(-1.02%) |
Nov 19, 2014 | 29.11 | 29.18 | 28.82 | 28.97 | 473,287 | -0.14(-0.47%) |
Nov 18, 2014 | 29.26 | 29.46 | 29.06 | 29.11 | 574,937 | -0.18(-0.62%) |
Nov 17, 2014 | 29.29 | 29.46 | 29.16 | 29.29 | 796,190 | +0.01(+0.03%) |
Nov 14, 2014 | 29.41 | 29.72 | 29.22 | 29.28 | 807,367 | -0.16(-0.56%) |
Nov 13, 2014 | 30.00 | 30.07 | 29.42 | 29.44 | 978,593 | -0.49(-1.64%) |
Nov 12, 2014 | 29.87 | 30.18 | 29.86 | 29.93 | 885,955 | -0.01(-0.03%) |
Nov 11, 2014 | 30.28 | 30.28 | 29.91 | 29.94 | 794,703 | -0.20(-0.66%) |
Nov 10, 2014 | 30.61 | 30.67 | 30.11 | 30.14 | 1,138,198 | -0.52(-1.69%) |
Nov 07, 2014 | 31.18 | 31.21 | 30.59 | 30.66 | 722,388 | -0.49(-1.57%) |
Nov 06, 2014 | 30.96 | 31.22 | 30.82 | 31.15 | 716,852 | +0.25(+0.81%) |
Nov 05, 2014 | 30.80 | 31.01 | 30.60 | 30.90 | 507,311 | +0.20(+0.64%) |
Nov 04, 2014 | 30.56 | 31.15 | 30.50 | 30.70 | 781,475 | +0.05(+0.18%) |
Nov 03, 2014 | 30.50 | 30.67 | 30.40 | 30.65 | 809,969 | +0.22(+0.72%) |
Oct 31, 2014 | 30.30 | 30.52 | 30.00 | 30.43 | 1,007,808 | +0.54(+1.79%) |
Oct 30, 2014 | 29.33 | 30.03 | 29.28 | 29.90 | 655,793 | +0.34(+1.14%) |
Oct 29, 2014 | 29.50 | 29.50 | 29.09 | 29.56 | 660,842 | +0.05(+0.18%) |
Oct 28, 2014 | 29.15 | 29.64 | 29.12 | 29.51 | 883,118 | +0.42(+1.44%) |
Oct 27, 2014 | 29.48 | 29.08 | 29.08 | 29.09 | 1,230,668 | +0.01(+0.03%) |
Oct 24, 2014 | 28.22 | 29.34 | 27.91 | 29.08 | 2,052,622 | +1.75(+6.41%) |
Oct 23, 2014 | 27.07 | 27.50 | 26.91 | 27.33 | 1,060,935 | +0.54(+2.00%) |
Oct 22, 2014 | 27.07 | 27.29 | 26.77 | 26.79 | 698,427 | -0.25(-0.94%) |
Oct 21, 2014 | 26.71 | 27.10 | 26.42 | 27.05 | 1,297,222 | +0.55(+2.07%) |
Oct 20, 2014 | 26.26 | 26.52 | 26.06 | 26.50 | 1,054,041 | +0.13(+0.50%) |
Oct 17, 2014 | 26.63 | 26.66 | 26.14 | 26.37 | 1,460,282 | -0.14(-0.51%) |
Oct 16, 2014 | 26.23 | 26.77 | 25.70 | 26.50 | 1,521,498 | -0.12(-0.44%) |
Oct 15, 2014 | 25.84 | 26.89 | 25.81 | 26.62 | 1,681,823 | +0.50(+1.93%) |
Oct 14, 2014 | 25.99 | 26.38 | 25.90 | 26.12 | 1,069,665 | +0.38(+1.46%) |
Oct 13, 2014 | 26.03 | 26.15 | 25.70 | 25.74 | 832,258 | -0.25(-0.94%) |
Oct 10, 2014 | 26.44 | 26.52 | 25.95 | 25.98 | 989,444 | -0.50(-1.88%) |
Oct 09, 2014 | 27.05 | 27.20 | 26.35 | 26.48 | 859,877 | -0.57(-2.11%) |
Oct 08, 2014 | 26.90 | 27.16 | 26.45 | 27.06 | 1,251,854 | +0.08(+0.30%) |
Oct 07, 2014 | 27.65 | 27.71 | 26.96 | 26.97 | 634,138 | -0.79(-2.84%) |
Oct 06, 2014 | 27.97 | 28.11 | 27.63 | 27.76 | 543,764 | -0.06(-0.21%) |
Oct 03, 2014 | 28.08 | 28.30 | 27.66 | 27.82 | 843,121 | -0.09(-0.31%) |
Oct 02, 2014 | 27.68 | 28.05 | 27.35 | 27.91 | 875,313 | +0.13(+0.46%) |
Oct 01, 2014 | 28.31 | 28.40 | 27.70 | 27.78 | 746,308 | -0.66(-2.33%) |
Sep 30, 2014 | 28.76 | 28.85 | 28.32 | 28.44 | 604,606 | -0.30(-1.04%) |
Sep 29, 2014 | 28.46 | 28.87 | 28.35 | 28.74 | 414,465 | +0.00(+0.00%) |
Sep 26, 2014 | 28.69 | 28.95 | 28.67 | 28.74 | 454,951 | -0.05(-0.17%) |
Sep 25, 2014 | 29.35 | 29.47 | 28.79 | 28.79 | 559,094 | -0.54(-1.84%) |
Sep 24, 2014 | 29.22 | 29.38 | 29.05 | 29.33 | 484,399 | +0.13(+0.44%) |
Sep 23, 2014 | 29.58 | 29.69 | 29.15 | 29.21 | 542,058 | -0.41(-1.38%) |
Sep 22, 2014 | 29.82 | 29.88 | 29.59 | 29.62 | 702,589 | -0.36(-1.21%) |
Sep 19, 2014 | 30.58 | 30.58 | 29.81 | 29.98 | 1,155,543 | -0.44(-1.46%) |
Sep 18, 2014 | 30.41 | 30.52 | 30.34 | 30.42 | 492,052 | +0.09(+0.30%) |
Sep 17, 2014 | 30.09 | 30.53 | 29.96 | 30.33 | 464,152 | +0.25(+0.81%) |
Sep 16, 2014 | 29.95 | 30.15 | 29.89 | 30.09 | 526,742 | -0.01(-0.03%) |
Sep 15, 2014 | 30.23 | 30.35 | 29.89 | 30.10 | 457,477 | -0.25(-0.82%) |
Sep 12, 2014 | 30.50 | 30.50 | 30.04 | 30.35 | 760,394 | -0.14(-0.46%) |
Sep 11, 2014 | 30.38 | 30.62 | 30.27 | 30.49 | 568,140 | -0.04(-0.12%) |
Sep 10, 2014 | 30.23 | 30.54 | 30.11 | 30.52 | 745,499 | +0.28(+0.93%) |
Sep 09, 2014 | 30.26 | 30.40 | 30.20 | 30.24 | 1,149,242 | -0.10(-0.33%) |
Sep 08, 2014 | 30.24 | 30.35 | 30.04 | 30.34 | 558,481 | -0.01(-0.03%) |
Sep 05, 2014 | 30.43 | 30.60 | 30.25 | 30.35 | 535,114 | -0.16(-0.54%) |
Sep 04, 2014 | 30.69 | 30.86 | 30.47 | 30.51 | 404,723 | -0.15(-0.50%) |
Sep 03, 2014 | 30.79 | 30.89 | 30.59 | 30.67 | 1,019,499 | +0.04(+0.12%) |