Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.41 | 27.42 | 26.65 | 26.77 | 221,431 | -0.57(-2.09%) |
Nov 26, 2014 | 27.53 | 27.34 | 27.34 | 27.34 | 107,275 | -0.14(-0.50%) |
Nov 25, 2014 | 27.75 | 27.84 | 27.45 | 27.48 | 191,623 | -0.14(-0.49%) |
Nov 24, 2014 | 27.22 | 27.63 | 27.14 | 27.62 | 217,439 | +0.43(+1.58%) |
Nov 21, 2014 | 27.60 | 27.60 | 27.08 | 27.19 | 374,032 | -0.09(-0.32%) |
Nov 20, 2014 | 26.83 | 27.29 | 26.83 | 27.27 | 194,206 | +0.29(+1.07%) |
Nov 19, 2014 | 27.19 | 27.43 | 26.72 | 26.99 | 188,443 | -0.15(-0.57%) |
Nov 18, 2014 | 27.29 | 27.58 | 27.10 | 27.14 | 231,077 | -0.07(-0.27%) |
Nov 17, 2014 | 27.53 | 27.70 | 27.21 | 27.21 | 204,603 | -0.40(-1.45%) |
Nov 14, 2014 | 27.67 | 27.90 | 27.52 | 27.61 | 173,596 | -0.06(-0.21%) |
Nov 13, 2014 | 28.13 | 28.13 | 27.56 | 27.67 | 187,113 | -0.45(-1.59%) |
Nov 12, 2014 | 27.73 | 28.18 | 27.73 | 28.12 | 243,619 | +0.22(+0.79%) |
Nov 11, 2014 | 28.24 | 28.37 | 27.80 | 27.90 | 422,520 | -0.27(-0.96%) |
Nov 10, 2014 | 27.88 | 28.17 | 27.76 | 28.17 | 271,463 | +0.31(+1.10%) |
Nov 07, 2014 | 27.65 | 27.94 | 27.60 | 27.86 | 265,891 | +0.27(+0.99%) |
Nov 06, 2014 | 27.31 | 27.61 | 27.27 | 27.59 | 747,998 | +0.29(+1.06%) |
Nov 05, 2014 | 27.67 | 27.98 | 27.15 | 27.30 | 460,396 | -0.18(-0.64%) |
Nov 04, 2014 | 27.63 | 28.06 | 27.45 | 27.48 | 566,038 | -0.35(-1.26%) |
Nov 03, 2014 | 28.15 | 28.17 | 27.65 | 27.83 | 1,149,179 | -0.24(-0.84%) |
Oct 31, 2014 | 28.20 | 28.20 | 27.88 | 28.06 | 722,541 | +0.12(+0.44%) |
Oct 30, 2014 | 27.78 | 28.11 | 27.50 | 27.94 | 516,875 | +0.00(+0.00%) |
Oct 29, 2014 | 28.04 | 28.04 | 27.59 | 27.94 | 558,163 | -0.04(-0.13%) |
Oct 28, 2014 | 27.34 | 28.04 | 27.29 | 27.98 | 458,052 | +0.70(+2.57%) |
Oct 27, 2014 | 27.01 | 27.27 | 27.19 | 27.27 | 292,734 | +0.09(+0.32%) |
Oct 24, 2014 | 27.13 | 27.33 | 27.03 | 27.19 | 494,801 | +0.12(+0.45%) |
Oct 23, 2014 | 27.14 | 27.40 | 26.97 | 27.06 | 482,036 | +0.24(+0.88%) |
Oct 22, 2014 | 26.85 | 27.13 | 26.69 | 26.83 | 300,291 | +0.00(+0.00%) |
Oct 21, 2014 | 26.50 | 26.84 | 26.36 | 26.83 | 400,793 | +0.47(+1.80%) |
Oct 20, 2014 | 25.90 | 26.39 | 25.88 | 26.35 | 518,995 | +0.31(+1.18%) |
Oct 17, 2014 | 26.17 | 26.34 | 25.92 | 26.05 | 692,800 | +0.24(+0.92%) |
Oct 16, 2014 | 24.88 | 25.92 | 24.56 | 25.81 | 725,149 | +0.52(+2.05%) |
Oct 15, 2014 | 24.74 | 25.44 | 24.40 | 25.29 | 599,680 | +0.18(+0.73%) |
Oct 14, 2014 | 25.21 | 25.52 | 25.03 | 25.11 | 521,610 | +0.15(+0.60%) |
Oct 13, 2014 | 24.90 | 25.25 | 24.82 | 24.96 | 369,836 | +0.02(+0.07%) |
Oct 10, 2014 | 25.04 | 25.49 | 24.91 | 24.94 | 463,946 | -0.25(-0.97%) |
Oct 09, 2014 | 25.77 | 25.84 | 25.08 | 25.19 | 468,967 | -0.59(-2.28%) |
Oct 08, 2014 | 25.60 | 25.80 | 25.11 | 25.77 | 635,692 | +0.14(+0.56%) |
Oct 07, 2014 | 25.76 | 25.99 | 25.53 | 25.63 | 413,269 | -0.35(-1.33%) |
Oct 06, 2014 | 26.13 | 26.34 | 25.91 | 25.98 | 265,321 | -0.11(-0.40%) |
Oct 03, 2014 | 26.32 | 26.47 | 26.04 | 26.08 | 348,694 | +0.01(+0.03%) |
Oct 02, 2014 | 26.07 | 26.27 | 25.60 | 26.07 | 412,212 | +0.04(+0.17%) |
Oct 01, 2014 | 26.09 | 26.35 | 25.84 | 26.03 | 892,444 | -0.15(-0.57%) |
Sep 30, 2014 | 26.33 | 26.49 | 26.13 | 26.18 | 1,014,463 | -0.19(-0.73%) |
Sep 29, 2014 | 26.31 | 26.55 | 26.18 | 26.37 | 276,402 | -0.26(-0.99%) |
Sep 26, 2014 | 26.46 | 26.67 | 26.28 | 26.63 | 361,550 | +0.18(+0.66%) |
Sep 25, 2014 | 26.67 | 26.87 | 26.26 | 26.46 | 366,374 | -0.33(-1.24%) |
Sep 24, 2014 | 26.32 | 26.84 | 26.20 | 26.79 | 497,006 | +0.58(+2.21%) |
Sep 23, 2014 | 26.48 | 26.48 | 26.17 | 26.21 | 262,252 | -0.32(-1.21%) |
Sep 22, 2014 | 26.83 | 26.91 | 26.52 | 26.53 | 262,996 | -0.45(-1.67%) |
Sep 19, 2014 | 27.39 | 27.46 | 26.91 | 26.99 | 558,476 | -0.32(-1.16%) |
Sep 18, 2014 | 28.06 | 28.26 | 26.65 | 27.30 | 792,198 | +0.23(+0.84%) |
Sep 17, 2014 | 26.62 | 27.36 | 26.50 | 27.07 | 521,260 | +0.43(+1.61%) |
Sep 16, 2014 | 26.55 | 26.98 | 26.46 | 26.64 | 329,149 | +0.00(+0.02%) |
Sep 15, 2014 | 26.73 | 26.73 | 26.49 | 26.64 | 172,216 | -0.03(-0.12%) |
Sep 12, 2014 | 26.86 | 27.18 | 26.34 | 26.67 | 250,834 | -0.33(-1.23%) |
Sep 11, 2014 | 26.37 | 27.03 | 26.37 | 27.00 | 417,899 | +0.48(+1.82%) |
Sep 10, 2014 | 26.34 | 26.67 | 26.21 | 26.52 | 356,258 | +0.18(+0.67%) |
Sep 09, 2014 | 26.56 | 26.86 | 26.20 | 26.34 | 324,093 | -0.23(-0.86%) |
Sep 08, 2014 | 26.82 | 26.97 | 26.51 | 26.57 | 181,857 | -0.31(-1.14%) |
Sep 05, 2014 | 26.84 | 27.11 | 26.71 | 26.88 | 257,109 | -0.09(-0.34%) |
Sep 04, 2014 | 26.97 | 27.19 | 26.75 | 26.97 | 349,486 | +0.13(+0.49%) |
Sep 03, 2014 | 26.69 | 26.85 | 26.55 | 26.84 | 440,794 | +0.21(+0.77%) |