Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.77 | 27.77 | 27.59 | 27.65 | 428,475 | +0.05(+0.19%) |
Nov 26, 2014 | 27.53 | 27.59 | 27.59 | 27.59 | 279,393 | +0.26(+0.96%) |
Nov 25, 2014 | 27.66 | 27.66 | 27.28 | 27.33 | 335,808 | -0.40(-1.45%) |
Nov 24, 2014 | 27.88 | 27.88 | 27.69 | 27.73 | 384,320 | -0.20(-0.72%) |
Nov 21, 2014 | 27.78 | 27.95 | 27.71 | 27.93 | 401,604 | +0.65(+2.37%) |
Nov 20, 2014 | 27.19 | 27.37 | 27.19 | 27.29 | 1,456,750 | +0.06(+0.22%) |
Nov 19, 2014 | 27.30 | 27.30 | 27.10 | 27.23 | 189,420 | -0.26(-0.95%) |
Nov 18, 2014 | 27.38 | 27.52 | 27.38 | 27.49 | 152,681 | +0.10(+0.35%) |
Nov 17, 2014 | 27.46 | 27.46 | 27.37 | 27.39 | 386,402 | -0.05(-0.19%) |
Nov 14, 2014 | 27.24 | 27.46 | 27.23 | 27.45 | 961,414 | +0.23(+0.83%) |
Nov 13, 2014 | 27.41 | 27.42 | 27.18 | 27.22 | 311,571 | -0.18(-0.67%) |
Nov 12, 2014 | 27.40 | 27.49 | 27.36 | 27.40 | 201,494 | +0.10(+0.38%) |
Nov 11, 2014 | 27.32 | 27.49 | 27.28 | 27.30 | 3,251,952 | -0.07(-0.26%) |
Nov 10, 2014 | 27.46 | 27.47 | 27.32 | 27.37 | 317,821 | -0.03(-0.13%) |
Nov 07, 2014 | 27.38 | 27.41 | 27.30 | 27.40 | 345,955 | +0.04(+0.16%) |
Nov 06, 2014 | 27.50 | 27.51 | 27.35 | 27.36 | 283,261 | -0.04(-0.16%) |
Nov 05, 2014 | 27.48 | 27.48 | 27.25 | 27.40 | 446,154 | +0.00(+0.00%) |
Nov 04, 2014 | 27.52 | 27.52 | 27.29 | 27.40 | 609,535 | +0.06(+0.22%) |
Nov 03, 2014 | 27.46 | 27.46 | 27.30 | 27.34 | 834,172 | -0.09(-0.32%) |
Oct 31, 2014 | 27.06 | 27.43 | 27.06 | 27.43 | 390,418 | +0.51(+1.88%) |
Oct 30, 2014 | 26.75 | 26.96 | 26.64 | 26.92 | 171,235 | +0.44(+1.65%) |
Oct 29, 2014 | 26.68 | 26.73 | 26.35 | 26.49 | 288,511 | -0.14(-0.54%) |
Oct 28, 2014 | 26.36 | 26.65 | 26.34 | 26.63 | 274,051 | +0.34(+1.31%) |
Oct 27, 2014 | 26.25 | 26.29 | 26.56 | 26.28 | 270,813 | -0.28(-1.05%) |
Oct 24, 2014 | 26.19 | 26.56 | 26.19 | 26.56 | 571,220 | +0.26(+1.00%) |
Oct 23, 2014 | 26.38 | 26.42 | 26.28 | 26.30 | 255,142 | +0.11(+0.43%) |
Oct 22, 2014 | 26.46 | 26.46 | 26.12 | 26.19 | 460,394 | -0.23(-0.86%) |
Oct 21, 2014 | 26.13 | 26.46 | 26.13 | 26.42 | 416,739 | +0.32(+1.24%) |
Oct 20, 2014 | 25.86 | 26.13 | 25.78 | 26.09 | 346,721 | +0.48(+1.87%) |
Oct 17, 2014 | 25.49 | 25.78 | 25.41 | 25.61 | 274,179 | +0.24(+0.96%) |
Oct 16, 2014 | 25.10 | 25.53 | 24.93 | 25.37 | 474,775 | -0.42(-1.62%) |
Oct 15, 2014 | 25.67 | 25.90 | 25.30 | 25.79 | 558,576 | +0.03(+0.14%) |
Oct 14, 2014 | 25.78 | 25.91 | 25.64 | 25.75 | 301,985 | +0.04(+0.15%) |
Oct 13, 2014 | 25.90 | 26.16 | 25.71 | 25.71 | 213,634 | +0.23(+0.91%) |
Oct 10, 2014 | 25.68 | 25.80 | 25.47 | 25.48 | 330,041 | -0.38(-1.48%) |
Oct 09, 2014 | 26.09 | 26.15 | 25.82 | 25.87 | 488,437 | -0.23(-0.87%) |
Oct 08, 2014 | 25.64 | 26.14 | 25.48 | 26.09 | 951,208 | +0.62(+2.43%) |
Oct 07, 2014 | 25.67 | 25.77 | 25.46 | 25.47 | 306,540 | -0.52(-2.01%) |
Oct 06, 2014 | 26.04 | 26.06 | 25.81 | 26.00 | 314,173 | +0.19(+0.74%) |
Oct 03, 2014 | 25.59 | 25.84 | 25.46 | 25.80 | 230,791 | +0.22(+0.85%) |
Oct 02, 2014 | 25.57 | 25.67 | 25.28 | 25.59 | 410,762 | +0.14(+0.55%) |
Oct 01, 2014 | 25.94 | 25.94 | 25.45 | 25.45 | 391,565 | -0.44(-1.69%) |
Sep 30, 2014 | 25.80 | 25.90 | 25.67 | 25.88 | 175,933 | +0.03(+0.14%) |
Sep 29, 2014 | 25.88 | 25.95 | 25.80 | 25.85 | 111,451 | -0.30(-1.14%) |
Sep 26, 2014 | 25.96 | 26.21 | 25.96 | 26.15 | 208,913 | +0.37(+1.42%) |
Sep 25, 2014 | 25.96 | 25.99 | 25.68 | 25.78 | 845,017 | -0.78(-2.93%) |
Sep 24, 2014 | 26.33 | 26.64 | 26.31 | 26.56 | 236,614 | +0.31(+1.20%) |
Sep 23, 2014 | 26.34 | 26.39 | 26.23 | 26.24 | 184,936 | -0.42(-1.57%) |
Sep 22, 2014 | 26.77 | 26.90 | 26.58 | 26.66 | 144,939 | +0.08(+0.30%) |
Sep 19, 2014 | 26.89 | 26.93 | 26.59 | 26.58 | 660,468 | -0.33(-1.23%) |
Sep 18, 2014 | 26.79 | 26.95 | 26.69 | 26.91 | 343,438 | +0.80(+3.08%) |
Sep 17, 2014 | 26.43 | 26.46 | 26.11 | 26.11 | 265,214 | -0.14(-0.53%) |
Sep 16, 2014 | 26.15 | 26.38 | 25.91 | 26.25 | 224,564 | -0.14(-0.53%) |
Sep 15, 2014 | 26.53 | 26.53 | 26.34 | 26.39 | 198,763 | -0.18(-0.69%) |
Sep 12, 2014 | 26.79 | 26.79 | 26.49 | 26.57 | 199,331 | -0.10(-0.36%) |
Sep 11, 2014 | 26.79 | 26.88 | 26.64 | 26.67 | 197,668 | -0.21(-0.78%) |
Sep 10, 2014 | 26.79 | 26.90 | 26.64 | 26.88 | 320,174 | +0.10(+0.36%) |
Sep 09, 2014 | 27.06 | 27.06 | 26.76 | 26.78 | 166,177 | -0.42(-1.54%) |
Sep 08, 2014 | 27.43 | 27.43 | 27.17 | 27.20 | 307,574 | -0.08(-0.29%) |
Sep 05, 2014 | 27.18 | 27.31 | 27.01 | 27.28 | 370,349 | +0.34(+1.26%) |
Sep 04, 2014 | 27.12 | 27.15 | 26.89 | 26.94 | 272,684 | -0.10(-0.39%) |
Sep 03, 2014 | 27.06 | 27.06 | 26.95 | 27.04 | 312,153 | +0.28(+1.04%) |