Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.14 | 31.24 | 30.55 | 30.59 | 183,789 | -0.70(-2.24%) |
Nov 26, 2014 | 30.15 | 31.29 | 31.29 | 31.29 | 509,800 | +1.27(+4.23%) |
Nov 25, 2014 | 27.82 | 31.00 | 27.82 | 30.02 | 1,322,302 | +3.82(+14.58%) |
Nov 24, 2014 | 26.00 | 26.30 | 25.93 | 26.20 | 400,481 | +0.24(+0.92%) |
Nov 21, 2014 | 26.55 | 26.91 | 25.87 | 25.96 | 289,371 | -0.12(-0.46%) |
Nov 20, 2014 | 25.47 | 26.39 | 25.34 | 26.08 | 205,963 | +0.41(+1.60%) |
Nov 19, 2014 | 25.88 | 25.95 | 25.50 | 25.67 | 143,697 | -0.31(-1.19%) |
Nov 18, 2014 | 26.26 | 26.61 | 25.64 | 25.98 | 339,258 | -0.19(-0.73%) |
Nov 17, 2014 | 26.94 | 27.10 | 25.93 | 26.17 | 317,066 | -0.70(-2.61%) |
Nov 14, 2014 | 26.65 | 27.27 | 26.51 | 26.87 | 278,969 | +0.33(+1.24%) |
Nov 13, 2014 | 26.68 | 27.34 | 26.42 | 26.54 | 481,215 | -0.01(-0.04%) |
Nov 12, 2014 | 27.98 | 28.10 | 26.02 | 26.55 | 806,483 | -1.64(-5.82%) |
Nov 11, 2014 | 27.99 | 28.30 | 27.55 | 28.19 | 234,887 | +0.22(+0.79%) |
Nov 10, 2014 | 30.10 | 30.19 | 27.55 | 27.97 | 985,359 | -2.90(-9.39%) |
Nov 07, 2014 | 30.99 | 31.10 | 30.64 | 30.87 | 142,491 | -0.07(-0.23%) |
Nov 06, 2014 | 30.52 | 31.07 | 30.37 | 30.94 | 166,237 | +0.00(+0.00%) |
Nov 05, 2014 | 31.15 | 31.46 | 30.63 | 30.94 | 309,591 | +0.14(+0.45%) |
Nov 04, 2014 | 30.81 | 31.16 | 30.48 | 30.80 | 177,703 | -0.15(-0.48%) |
Nov 03, 2014 | 31.52 | 31.61 | 30.80 | 30.95 | 178,879 | -0.44(-1.40%) |
Oct 31, 2014 | 30.19 | 31.41 | 29.90 | 31.39 | 241,444 | +1.80(+6.08%) |
Oct 30, 2014 | 29.48 | 29.91 | 29.14 | 29.59 | 166,483 | -0.09(-0.30%) |
Oct 29, 2014 | 29.95 | 29.99 | 29.29 | 29.68 | 118,115 | -0.20(-0.67%) |
Oct 28, 2014 | 28.63 | 30.01 | 28.52 | 29.88 | 190,710 | +1.35(+4.73%) |
Oct 27, 2014 | 28.73 | 28.84 | 28.84 | 28.53 | 72,100 | -0.31(-1.07%) |
Oct 24, 2014 | 28.37 | 28.88 | 28.14 | 28.84 | 118,682 | +0.55(+1.94%) |
Oct 23, 2014 | 28.55 | 28.94 | 28.18 | 28.29 | 188,701 | +0.10(+0.35%) |
Oct 22, 2014 | 28.40 | 28.54 | 28.10 | 28.19 | 169,034 | -0.24(-0.84%) |
Oct 21, 2014 | 27.68 | 28.48 | 27.72 | 28.43 | 98,558 | +0.75(+2.71%) |
Oct 20, 2014 | 27.91 | 27.91 | 27.46 | 27.68 | 208,659 | -0.27(-0.97%) |
Oct 17, 2014 | 27.89 | 28.32 | 27.67 | 27.95 | 297,162 | +0.33(+1.19%) |
Oct 16, 2014 | 26.12 | 27.66 | 26.12 | 27.62 | 249,799 | +1.07(+4.03%) |
Oct 15, 2014 | 25.72 | 26.66 | 24.84 | 26.55 | 590,672 | +0.38(+1.45%) |
Oct 14, 2014 | 27.04 | 27.13 | 25.92 | 26.17 | 415,878 | -0.51(-1.91%) |
Oct 13, 2014 | 27.54 | 27.98 | 26.59 | 26.68 | 322,436 | -0.88(-3.19%) |
Oct 10, 2014 | 28.10 | 28.51 | 27.51 | 27.56 | 185,896 | -0.64(-2.27%) |
Oct 09, 2014 | 29.09 | 29.09 | 28.04 | 28.20 | 215,605 | -0.90(-3.09%) |
Oct 08, 2014 | 28.95 | 29.16 | 28.30 | 29.10 | 238,496 | +0.17(+0.59%) |
Oct 07, 2014 | 29.40 | 29.50 | 28.93 | 28.93 | 183,889 | -0.75(-2.53%) |
Oct 06, 2014 | 29.81 | 30.04 | 29.45 | 29.68 | 268,619 | -0.05(-0.17%) |
Oct 03, 2014 | 30.43 | 30.53 | 29.70 | 29.73 | 193,032 | -0.40(-1.33%) |
Oct 02, 2014 | 30.07 | 30.55 | 29.43 | 30.13 | 192,446 | +0.03(+0.10%) |
Oct 01, 2014 | 30.58 | 30.80 | 30.01 | 30.10 | 343,105 | -0.61(-1.99%) |
Sep 30, 2014 | 31.33 | 31.46 | 30.70 | 30.71 | 148,265 | -0.53(-1.70%) |
Sep 29, 2014 | 31.40 | 31.69 | 31.03 | 31.24 | 186,295 | -0.58(-1.82%) |
Sep 26, 2014 | 31.39 | 31.94 | 31.39 | 31.82 | 173,112 | +0.45(+1.43%) |
Sep 25, 2014 | 32.43 | 32.43 | 31.33 | 31.37 | 153,017 | -1.13(-3.48%) |
Sep 24, 2014 | 32.66 | 32.86 | 32.39 | 32.50 | 105,798 | -0.05(-0.15%) |
Sep 23, 2014 | 32.64 | 33.08 | 32.42 | 32.55 | 133,310 | -0.22(-0.67%) |
Sep 22, 2014 | 32.78 | 32.96 | 32.40 | 32.77 | 135,284 | -0.09(-0.27%) |
Sep 19, 2014 | 33.73 | 33.83 | 32.80 | 32.86 | 284,202 | -0.82(-2.43%) |
Sep 18, 2014 | 32.88 | 33.73 | 32.70 | 33.68 | 253,014 | +1.00(+3.06%) |
Sep 17, 2014 | 32.44 | 32.94 | 32.30 | 32.68 | 155,940 | +0.30(+0.93%) |
Sep 16, 2014 | 32.11 | 32.55 | 31.80 | 32.38 | 157,937 | +0.28(+0.87%) |
Sep 15, 2014 | 32.65 | 32.70 | 31.88 | 32.10 | 244,451 | -0.32(-0.99%) |
Sep 12, 2014 | 32.61 | 32.68 | 32.24 | 32.42 | 244,891 | -0.27(-0.83%) |
Sep 11, 2014 | 32.74 | 32.98 | 32.39 | 32.69 | 331,098 | -0.16(-0.49%) |
Sep 10, 2014 | 32.45 | 32.92 | 32.14 | 32.85 | 266,958 | +0.40(+1.23%) |
Sep 09, 2014 | 32.55 | 32.73 | 32.22 | 32.45 | 272,693 | -0.18(-0.55%) |
Sep 08, 2014 | 32.71 | 32.93 | 32.51 | 32.63 | 267,469 | -0.09(-0.28%) |
Sep 05, 2014 | 32.58 | 32.91 | 32.42 | 32.72 | 188,838 | +0.16(+0.49%) |
Sep 04, 2014 | 32.60 | 32.95 | 32.44 | 32.56 | 233,056 | -0.07(-0.21%) |
Sep 03, 2014 | 32.78 | 33.01 | 32.54 | 32.63 | 573,881 | -0.05(-0.15%) |