Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.03 | 33.66 | 31.83 | 32.85 | 1,252,393 | +0.47(+1.45%) |
Nov 26, 2014 | 31.47 | 32.38 | 32.38 | 32.38 | 4,608,000 | +3.54(+12.27%) |
Nov 25, 2014 | 28.85 | 29.40 | 28.31 | 28.84 | 1,466,974 | +0.14(+0.49%) |
Nov 24, 2014 | 28.26 | 28.77 | 28.01 | 28.70 | 632,561 | +0.70(+2.50%) |
Nov 21, 2014 | 28.24 | 28.43 | 27.91 | 28.00 | 497,188 | +0.17(+0.61%) |
Nov 20, 2014 | 27.42 | 28.19 | 27.16 | 27.83 | 375,667 | +0.48(+1.76%) |
Nov 19, 2014 | 28.25 | 28.33 | 27.25 | 27.35 | 675,433 | -0.86(-3.05%) |
Nov 18, 2014 | 27.62 | 28.62 | 27.62 | 28.21 | 799,171 | +0.64(+2.32%) |
Nov 17, 2014 | 27.80 | 28.00 | 27.23 | 27.57 | 600,605 | -0.43(-1.54%) |
Nov 14, 2014 | 28.25 | 28.35 | 27.64 | 28.00 | 578,854 | -0.38(-1.34%) |
Nov 13, 2014 | 28.86 | 28.97 | 28.04 | 28.38 | 376,466 | -0.40(-1.39%) |
Nov 12, 2014 | 28.50 | 29.28 | 28.50 | 28.78 | 369,070 | +0.23(+0.81%) |
Nov 11, 2014 | 28.65 | 28.95 | 28.30 | 28.55 | 380,460 | -0.12(-0.42%) |
Nov 10, 2014 | 28.43 | 29.05 | 28.33 | 28.67 | 446,720 | +0.24(+0.84%) |
Nov 07, 2014 | 27.89 | 28.79 | 27.61 | 28.43 | 534,429 | +0.69(+2.49%) |
Nov 06, 2014 | 27.84 | 28.00 | 27.41 | 27.74 | 493,612 | -0.32(-1.14%) |
Nov 05, 2014 | 28.51 | 28.78 | 27.91 | 28.06 | 508,317 | -0.31(-1.09%) |
Nov 04, 2014 | 28.45 | 28.66 | 28.13 | 28.37 | 589,868 | -0.34(-1.18%) |
Nov 03, 2014 | 29.78 | 29.90 | 28.62 | 28.71 | 813,634 | -1.07(-3.59%) |
Oct 31, 2014 | 29.80 | 30.68 | 29.51 | 29.78 | 1,520,190 | +0.99(+3.44%) |
Oct 30, 2014 | 28.21 | 28.85 | 27.81 | 28.79 | 366,727 | +0.58(+2.06%) |
Oct 29, 2014 | 28.95 | 28.96 | 28.02 | 28.21 | 332,225 | -0.74(-2.56%) |
Oct 28, 2014 | 28.87 | 29.38 | 28.15 | 28.95 | 592,750 | +0.12(+0.42%) |
Oct 27, 2014 | 27.72 | 28.92 | 28.02 | 28.83 | 486,246 | +0.81(+2.89%) |
Oct 24, 2014 | 28.00 | 28.09 | 27.44 | 28.02 | 361,177 | +0.03(+0.11%) |
Oct 23, 2014 | 27.99 | 28.54 | 27.80 | 27.99 | 423,506 | +0.24(+0.86%) |
Oct 22, 2014 | 28.55 | 28.70 | 27.36 | 27.75 | 454,115 | -0.78(-2.73%) |
Oct 21, 2014 | 28.46 | 28.65 | 28.23 | 28.53 | 698,836 | +0.22(+0.78%) |
Oct 20, 2014 | 28.10 | 28.11 | 27.90 | 28.31 | 912,140 | +0.21(+0.75%) |
Oct 17, 2014 | 28.16 | 28.29 | 27.24 | 28.10 | 1,753,232 | +0.28(+1.01%) |
Oct 16, 2014 | 26.10 | 28.00 | 25.98 | 27.82 | 994,832 | +1.22(+4.59%) |
Oct 15, 2014 | 25.00 | 26.90 | 24.75 | 26.60 | 793,981 | +0.83(+3.22%) |
Oct 14, 2014 | 25.37 | 26.37 | 25.18 | 25.77 | 721,417 | +0.32(+1.26%) |
Oct 13, 2014 | 25.37 | 26.14 | 24.94 | 25.45 | 784,928 | +0.10(+0.39%) |
Oct 10, 2014 | 25.45 | 25.97 | 24.46 | 25.35 | 932,618 | -0.12(-0.47%) |
Oct 09, 2014 | 26.32 | 26.41 | 25.16 | 25.47 | 807,451 | -0.53(-2.04%) |
Oct 08, 2014 | 25.86 | 26.54 | 25.54 | 26.00 | 751,849 | +0.28(+1.09%) |
Oct 07, 2014 | 26.27 | 26.50 | 25.56 | 25.72 | 542,378 | -0.64(-2.43%) |
Oct 06, 2014 | 27.61 | 27.82 | 26.30 | 26.36 | 619,829 | -1.11(-4.04%) |
Oct 03, 2014 | 27.42 | 27.62 | 26.68 | 27.47 | 1,086,248 | +0.42(+1.55%) |
Oct 02, 2014 | 27.10 | 27.41 | 25.73 | 27.05 | 1,968,804 | -0.37(-1.35%) |
Oct 01, 2014 | 28.13 | 28.17 | 27.03 | 27.42 | 982,928 | -0.75(-2.66%) |
Sep 30, 2014 | 28.89 | 29.23 | 28.05 | 28.17 | 760,001 | -0.72(-2.49%) |
Sep 29, 2014 | 28.53 | 29.09 | 28.50 | 28.89 | 942,262 | +0.15(+0.52%) |
Sep 26, 2014 | 28.56 | 28.99 | 28.07 | 28.74 | 632,792 | +0.10(+0.35%) |
Sep 25, 2014 | 29.22 | 29.48 | 28.22 | 28.64 | 834,459 | -0.19(-0.66%) |
Sep 24, 2014 | 29.20 | 29.48 | 28.52 | 28.83 | 829,538 | -0.36(-1.23%) |
Sep 23, 2014 | 28.94 | 29.63 | 28.78 | 29.19 | 1,131,442 | +0.14(+0.48%) |
Sep 22, 2014 | 29.00 | 29.31 | 28.19 | 29.05 | 1,400,164 | +0.07(+0.24%) |
Sep 19, 2014 | 29.63 | 29.83 | 28.67 | 28.98 | 1,463,010 | -0.36(-1.23%) |
Sep 18, 2014 | 29.69 | 29.94 | 29.16 | 29.34 | 762,194 | +0.16(+0.55%) |
Sep 17, 2014 | 29.59 | 29.92 | 28.96 | 29.18 | 710,839 | -0.43(-1.45%) |
Sep 16, 2014 | 29.57 | 30.00 | 28.91 | 29.61 | 1,198,794 | -0.62(-2.05%) |
Sep 15, 2014 | 31.25 | 31.57 | 30.04 | 30.23 | 1,341,790 | -1.33(-4.21%) |
Sep 12, 2014 | 31.16 | 31.68 | 30.65 | 31.56 | 1,226,576 | +0.40(+1.28%) |
Sep 11, 2014 | 30.43 | 31.50 | 30.28 | 31.16 | 1,305,656 | +0.45(+1.47%) |
Sep 10, 2014 | 29.54 | 30.82 | 29.17 | 30.71 | 1,365,323 | +1.21(+4.10%) |
Sep 09, 2014 | 29.96 | 30.05 | 29.31 | 29.50 | 990,301 | -0.35(-1.17%) |
Sep 08, 2014 | 29.63 | 30.18 | 29.56 | 29.85 | 1,241,270 | +0.12(+0.40%) |
Sep 05, 2014 | 30.39 | 30.65 | 28.72 | 29.73 | 1,416,874 | -0.43(-1.43%) |
Sep 04, 2014 | 29.07 | 31.66 | 29.02 | 30.16 | 2,498,605 | +1.31(+4.54%) |
Sep 03, 2014 | 29.50 | 29.57 | 28.41 | 28.85 | 1,657,721 | -0.61(-2.07%) |