Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.40 | 29.47 | 29.27 | 29.36 | 72,016 | +0.05(+0.16%) |
Nov 26, 2014 | 29.11 | 29.31 | 29.31 | 29.31 | 86,954 | +0.25(+0.85%) |
Nov 25, 2014 | 29.07 | 29.17 | 29.04 | 29.06 | 195,836 | +0.04(+0.15%) |
Nov 24, 2014 | 28.92 | 29.03 | 28.85 | 29.02 | 109,916 | +0.24(+0.83%) |
Nov 21, 2014 | 29.03 | 29.04 | 28.72 | 28.78 | 127,634 | +0.06(+0.22%) |
Nov 20, 2014 | 28.48 | 28.74 | 28.38 | 28.72 | 103,279 | +0.18(+0.64%) |
Nov 19, 2014 | 28.78 | 28.78 | 28.41 | 28.54 | 203,095 | -0.23(-0.79%) |
Nov 18, 2014 | 28.69 | 28.80 | 28.65 | 28.76 | 137,141 | +0.17(+0.61%) |
Nov 17, 2014 | 28.66 | 28.71 | 28.47 | 28.59 | 101,363 | -0.07(-0.26%) |
Nov 14, 2014 | 28.54 | 28.68 | 28.49 | 28.66 | 80,452 | +0.18(+0.64%) |
Nov 13, 2014 | 28.46 | 28.60 | 28.40 | 28.48 | 120,935 | +0.08(+0.29%) |
Nov 12, 2014 | 28.30 | 28.43 | 28.23 | 28.40 | 102,161 | +0.06(+0.23%) |
Nov 11, 2014 | 28.35 | 28.35 | 28.22 | 28.33 | 103,253 | +0.05(+0.16%) |
Nov 10, 2014 | 28.23 | 28.33 | 28.16 | 28.29 | 88,214 | +0.08(+0.29%) |
Nov 07, 2014 | 28.26 | 28.26 | 28.06 | 28.21 | 79,014 | +0.00(+0.00%) |
Nov 06, 2014 | 28.25 | 28.25 | 28.04 | 28.21 | 162,066 | +0.05(+0.16%) |
Nov 05, 2014 | 28.35 | 28.36 | 28.07 | 28.16 | 143,989 | +0.05(+0.16%) |
Nov 04, 2014 | 28.11 | 28.20 | 27.93 | 28.11 | 113,117 | +0.02(+0.06%) |
Nov 03, 2014 | 28.10 | 28.18 | 27.98 | 28.10 | 230,903 | +0.09(+0.33%) |
Oct 31, 2014 | 27.90 | 28.01 | 27.85 | 28.01 | 164,365 | +0.51(+1.86%) |
Oct 30, 2014 | 27.37 | 27.54 | 27.26 | 27.49 | 423,251 | +0.11(+0.40%) |
Oct 29, 2014 | 27.51 | 27.51 | 27.23 | 27.38 | 75,378 | -0.06(-0.23%) |
Oct 28, 2014 | 27.18 | 27.45 | 27.14 | 27.45 | 129,170 | +0.43(+1.59%) |
Oct 27, 2014 | 27.02 | 27.03 | 27.03 | 27.02 | 118,019 | -0.01(-0.03%) |
Oct 24, 2014 | 26.86 | 27.04 | 26.80 | 27.03 | 189,899 | +0.21(+0.78%) |
Oct 23, 2014 | 26.71 | 26.96 | 26.64 | 26.82 | 145,029 | +0.42(+1.59%) |
Oct 22, 2014 | 26.72 | 26.76 | 26.39 | 26.40 | 100,677 | -0.19(-0.72%) |
Oct 21, 2014 | 26.31 | 26.59 | 26.27 | 26.59 | 280,169 | +0.57(+2.18%) |
Oct 20, 2014 | 25.77 | 26.03 | 25.59 | 26.02 | 732,318 | +0.15(+0.56%) |
Oct 17, 2014 | 25.98 | 26.06 | 25.73 | 25.88 | 85,217 | +0.33(+1.29%) |
Oct 16, 2014 | 25.28 | 25.68 | 25.11 | 25.55 | 86,654 | -0.09(-0.36%) |
Oct 15, 2014 | 25.49 | 25.75 | 25.04 | 25.64 | 168,872 | -0.14(-0.53%) |
Oct 14, 2014 | 25.84 | 26.08 | 25.72 | 25.78 | 82,844 | +0.10(+0.39%) |
Oct 13, 2014 | 25.98 | 26.21 | 25.66 | 25.68 | 176,749 | -0.33(-1.26%) |
Oct 10, 2014 | 26.66 | 26.68 | 26.00 | 26.00 | 172,295 | -0.82(-3.07%) |
Oct 09, 2014 | 27.30 | 27.30 | 26.77 | 26.83 | 84,887 | -0.46(-1.67%) |
Oct 08, 2014 | 26.85 | 27.30 | 26.57 | 27.28 | 57,661 | +0.48(+1.81%) |
Oct 07, 2014 | 27.15 | 27.15 | 26.78 | 26.80 | 131,674 | -0.43(-1.58%) |
Oct 06, 2014 | 27.45 | 27.45 | 27.18 | 27.23 | 74,290 | -0.05(-0.20%) |
Oct 03, 2014 | 27.21 | 27.33 | 27.12 | 27.28 | 142,959 | +0.24(+0.88%) |
Oct 02, 2014 | 27.00 | 27.11 | 26.68 | 27.05 | 178,048 | +0.05(+0.17%) |
Oct 01, 2014 | 27.42 | 27.42 | 26.94 | 27.00 | 285,824 | -0.47(-1.73%) |
Sep 30, 2014 | 27.53 | 27.59 | 27.38 | 27.48 | 98,613 | +0.05(+0.17%) |
Sep 29, 2014 | 27.20 | 27.48 | 27.12 | 27.43 | 343,983 | -0.02(-0.07%) |
Sep 26, 2014 | 27.17 | 27.48 | 27.17 | 27.45 | 69,437 | +0.31(+1.14%) |
Sep 25, 2014 | 27.69 | 27.69 | 27.13 | 27.14 | 132,865 | -0.60(-2.17%) |
Sep 24, 2014 | 27.53 | 27.75 | 27.43 | 27.74 | 42,633 | +0.21(+0.76%) |
Sep 23, 2014 | 27.53 | 27.67 | 27.47 | 27.53 | 74,945 | -0.09(-0.33%) |
Sep 22, 2014 | 27.85 | 27.86 | 27.56 | 27.62 | 91,166 | -0.26(-0.92%) |
Sep 19, 2014 | 28.10 | 28.10 | 27.78 | 27.88 | 61,957 | -0.20(-0.71%) |
Sep 18, 2014 | 27.99 | 28.09 | 27.98 | 28.08 | 54,801 | +0.19(+0.67%) |
Sep 17, 2014 | 27.88 | 28.01 | 27.75 | 27.89 | 57,776 | +0.02(+0.08%) |
Sep 16, 2014 | 27.60 | 27.89 | 27.46 | 27.87 | 62,842 | +0.21(+0.76%) |
Sep 15, 2014 | 27.97 | 27.97 | 27.59 | 27.66 | 244,962 | -0.26(-0.92%) |
Sep 12, 2014 | 28.04 | 28.04 | 27.85 | 27.91 | 39,899 | -0.10(-0.36%) |
Sep 11, 2014 | 27.89 | 28.03 | 27.82 | 28.01 | 39,552 | +0.05(+0.16%) |
Sep 10, 2014 | 27.80 | 28.01 | 27.74 | 27.97 | 477,047 | +0.22(+0.79%) |
Sep 09, 2014 | 28.00 | 28.11 | 27.71 | 27.75 | 88,582 | -0.22(-0.78%) |
Sep 08, 2014 | 27.92 | 28.06 | 27.86 | 27.97 | 67,537 | +0.08(+0.29%) |
Sep 05, 2014 | 27.80 | 27.91 | 27.73 | 27.89 | 48,439 | +0.15(+0.53%) |
Sep 04, 2014 | 27.84 | 27.97 | 27.67 | 27.74 | 85,267 | -0.03(-0.10%) |
Sep 03, 2014 | 28.13 | 28.13 | 27.73 | 27.77 | 122,234 | -0.21(-0.75%) |