Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.77 | 25.77 | 24.92 | 25.44 | 119,494 | -0.38(-1.49%) |
Nov 26, 2014 | 26.72 | 25.82 | 25.82 | 25.82 | 170,950 | -0.96(-3.59%) |
Nov 25, 2014 | 27.00 | 28.05 | 26.57 | 26.78 | 401,690 | +0.24(+0.90%) |
Nov 24, 2014 | 26.63 | 26.73 | 26.02 | 26.55 | 219,781 | -0.03(-0.12%) |
Nov 21, 2014 | 26.93 | 27.49 | 26.46 | 26.58 | 169,981 | +0.12(+0.44%) |
Nov 20, 2014 | 25.88 | 26.53 | 25.88 | 26.46 | 159,307 | +0.42(+1.59%) |
Nov 19, 2014 | 25.92 | 26.26 | 25.61 | 26.05 | 178,261 | +0.10(+0.39%) |
Nov 18, 2014 | 25.55 | 26.23 | 25.55 | 25.95 | 173,607 | +0.45(+1.78%) |
Nov 17, 2014 | 25.24 | 25.70 | 25.15 | 25.49 | 181,136 | +0.12(+0.49%) |
Nov 14, 2014 | 25.58 | 25.72 | 25.18 | 25.37 | 220,925 | -0.24(-0.93%) |
Nov 13, 2014 | 25.61 | 25.72 | 25.12 | 25.61 | 271,297 | -0.05(-0.21%) |
Nov 12, 2014 | 23.82 | 25.66 | 23.75 | 25.66 | 441,507 | +1.65(+6.85%) |
Nov 11, 2014 | 24.22 | 24.27 | 23.59 | 24.02 | 263,984 | -0.21(-0.86%) |
Nov 10, 2014 | 24.79 | 25.06 | 23.89 | 24.22 | 269,740 | -0.47(-1.90%) |
Nov 07, 2014 | 26.66 | 26.66 | 24.35 | 24.69 | 553,043 | -2.42(-8.94%) |
Nov 06, 2014 | 27.72 | 27.82 | 26.76 | 27.12 | 361,999 | -0.56(-2.03%) |
Nov 05, 2014 | 27.70 | 28.03 | 27.32 | 27.68 | 204,547 | +0.15(+0.53%) |
Nov 04, 2014 | 28.35 | 28.69 | 27.46 | 27.53 | 160,559 | -1.02(-3.56%) |
Nov 03, 2014 | 28.88 | 29.10 | 28.42 | 28.55 | 109,933 | -0.32(-1.12%) |
Oct 31, 2014 | 28.94 | 29.01 | 28.47 | 28.87 | 120,827 | +0.44(+1.54%) |
Oct 30, 2014 | 27.89 | 28.53 | 27.80 | 28.43 | 91,941 | +0.35(+1.26%) |
Oct 29, 2014 | 27.90 | 28.50 | 27.88 | 28.08 | 136,497 | +0.30(+1.08%) |
Oct 28, 2014 | 27.02 | 27.84 | 26.89 | 27.78 | 210,964 | +0.98(+3.65%) |
Oct 27, 2014 | 27.05 | 27.31 | 27.31 | 26.80 | 104,687 | -0.51(-1.86%) |
Oct 24, 2014 | 27.25 | 27.46 | 27.12 | 27.31 | 161,254 | +0.12(+0.45%) |
Oct 23, 2014 | 27.27 | 27.54 | 27.05 | 27.18 | 205,848 | +0.16(+0.60%) |
Oct 22, 2014 | 27.74 | 27.81 | 27.00 | 27.02 | 84,130 | -0.58(-2.12%) |
Oct 21, 2014 | 27.78 | 28.01 | 27.52 | 27.61 | 124,589 | +0.05(+0.20%) |
Oct 20, 2014 | 27.14 | 27.63 | 26.98 | 27.55 | 193,748 | +0.35(+1.27%) |
Oct 17, 2014 | 27.66 | 27.73 | 27.20 | 27.21 | 165,551 | -0.07(-0.25%) |
Oct 16, 2014 | 26.26 | 27.42 | 26.26 | 27.28 | 203,184 | +0.56(+2.10%) |
Oct 15, 2014 | 24.73 | 26.84 | 24.47 | 26.72 | 243,822 | +1.28(+5.02%) |
Oct 14, 2014 | 25.02 | 25.87 | 24.91 | 25.44 | 198,092 | +0.65(+2.64%) |
Oct 13, 2014 | 24.97 | 25.35 | 24.84 | 24.78 | 124,051 | -0.12(-0.46%) |
Oct 10, 2014 | 25.23 | 25.66 | 25.00 | 24.90 | 169,153 | -0.48(-1.91%) |
Oct 09, 2014 | 26.42 | 26.44 | 25.32 | 25.38 | 324,132 | -1.25(-4.68%) |
Oct 08, 2014 | 25.88 | 26.72 | 25.47 | 26.63 | 206,961 | +0.65(+2.49%) |
Oct 07, 2014 | 26.35 | 26.55 | 25.87 | 25.98 | 203,557 | -0.58(-2.17%) |
Oct 06, 2014 | 26.62 | 26.79 | 26.48 | 26.56 | 166,554 | -0.02(-0.06%) |
Oct 03, 2014 | 26.97 | 26.97 | 26.42 | 26.58 | 287,214 | -0.11(-0.40%) |
Oct 02, 2014 | 26.48 | 27.03 | 26.23 | 26.68 | 234,777 | +0.15(+0.58%) |
Oct 01, 2014 | 27.42 | 27.64 | 26.53 | 26.53 | 328,369 | -0.94(-3.42%) |
Sep 30, 2014 | 28.09 | 28.15 | 27.41 | 27.47 | 286,755 | -0.58(-2.06%) |
Sep 29, 2014 | 27.90 | 28.14 | 27.67 | 28.05 | 168,183 | -0.19(-0.68%) |
Sep 26, 2014 | 27.99 | 28.35 | 27.75 | 28.24 | 169,093 | +0.28(+0.99%) |
Sep 25, 2014 | 28.33 | 28.36 | 27.59 | 27.96 | 244,602 | -0.40(-1.41%) |
Sep 24, 2014 | 28.14 | 28.54 | 27.73 | 28.36 | 155,741 | +0.23(+0.82%) |
Sep 23, 2014 | 28.28 | 28.58 | 28.05 | 28.13 | 163,272 | -0.17(-0.60%) |
Sep 22, 2014 | 28.31 | 28.38 | 27.80 | 28.30 | 216,439 | -0.18(-0.65%) |
Sep 19, 2014 | 28.42 | 28.52 | 27.88 | 28.48 | 356,772 | +0.12(+0.43%) |
Sep 18, 2014 | 28.71 | 28.99 | 28.31 | 28.36 | 148,188 | -0.22(-0.78%) |
Sep 17, 2014 | 28.92 | 29.08 | 28.31 | 28.58 | 235,615 | -0.25(-0.85%) |
Sep 16, 2014 | 28.88 | 29.24 | 28.79 | 28.83 | 113,913 | -0.03(-0.11%) |
Sep 15, 2014 | 29.01 | 29.14 | 28.62 | 28.86 | 110,494 | -0.22(-0.77%) |
Sep 12, 2014 | 29.94 | 29.95 | 28.87 | 29.08 | 199,858 | -0.86(-2.88%) |
Sep 11, 2014 | 29.78 | 30.02 | 29.64 | 29.95 | 140,602 | -0.05(-0.15%) |
Sep 10, 2014 | 30.06 | 30.15 | 29.77 | 29.99 | 160,563 | -0.07(-0.23%) |
Sep 09, 2014 | 30.36 | 30.52 | 29.83 | 30.06 | 206,046 | -0.39(-1.29%) |
Sep 08, 2014 | 30.52 | 30.65 | 30.25 | 30.45 | 78,941 | -0.12(-0.38%) |
Sep 05, 2014 | 30.64 | 30.92 | 30.46 | 30.57 | 163,800 | -0.20(-0.65%) |
Sep 04, 2014 | 30.74 | 30.88 | 30.45 | 30.77 | 210,711 | +0.04(+0.12%) |
Sep 03, 2014 | 31.01 | 31.01 | 30.34 | 30.73 | 287,301 | -0.12(-0.37%) |