Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.53 | 26.95 | 26.51 | 26.80 | 562,434 | +0.32(+1.21%) |
Nov 26, 2014 | 26.47 | 26.48 | 26.48 | 26.48 | 1,492,400 | -0.07(-0.26%) |
Nov 25, 2014 | 26.63 | 26.77 | 26.47 | 26.55 | 891,845 | -0.09(-0.34%) |
Nov 24, 2014 | 26.69 | 26.73 | 26.26 | 26.64 | 1,131,441 | +0.13(+0.49%) |
Nov 21, 2014 | 26.72 | 26.72 | 26.40 | 26.51 | 1,319,831 | +0.12(+0.45%) |
Nov 20, 2014 | 26.08 | 26.43 | 26.05 | 26.39 | 972,349 | +0.10(+0.38%) |
Nov 19, 2014 | 26.54 | 26.62 | 26.27 | 26.29 | 1,085,489 | -0.35(-1.31%) |
Nov 18, 2014 | 26.32 | 26.76 | 26.25 | 26.64 | 1,392,124 | +0.27(+1.02%) |
Nov 17, 2014 | 26.24 | 26.42 | 26.12 | 26.37 | 785,374 | +0.07(+0.27%) |
Nov 14, 2014 | 26.45 | 26.56 | 26.25 | 26.30 | 995,018 | -0.22(-0.83%) |
Nov 13, 2014 | 26.65 | 26.76 | 26.44 | 26.52 | 1,088,794 | -0.03(-0.11%) |
Nov 12, 2014 | 26.51 | 26.71 | 26.41 | 26.55 | 1,874,904 | -0.06(-0.23%) |
Nov 11, 2014 | 26.54 | 26.79 | 26.40 | 26.61 | 1,955,994 | +0.06(+0.23%) |
Nov 10, 2014 | 26.08 | 26.58 | 26.04 | 26.55 | 1,629,784 | +0.34(+1.30%) |
Nov 07, 2014 | 26.50 | 26.73 | 26.16 | 26.21 | 1,901,302 | -0.37(-1.39%) |
Nov 06, 2014 | 27.01 | 27.29 | 26.46 | 26.58 | 3,120,576 | +0.12(+0.45%) |
Nov 05, 2014 | 27.30 | 27.35 | 26.39 | 26.46 | 3,270,302 | -0.58(-2.14%) |
Nov 04, 2014 | 26.87 | 27.08 | 26.76 | 27.04 | 1,924,748 | +0.08(+0.30%) |
Nov 03, 2014 | 26.83 | 27.12 | 26.56 | 26.96 | 5,570,184 | +0.77(+2.94%) |
Oct 31, 2014 | 26.01 | 26.22 | 25.84 | 26.19 | 2,510,316 | +0.27(+1.04%) |
Oct 30, 2014 | 25.63 | 25.99 | 25.53 | 25.92 | 1,061,010 | +0.18(+0.70%) |
Oct 29, 2014 | 25.64 | 25.79 | 25.54 | 25.74 | 1,368,473 | +0.15(+0.59%) |
Oct 28, 2014 | 25.26 | 25.60 | 25.14 | 25.59 | 1,027,308 | +0.38(+1.51%) |
Oct 27, 2014 | 25.64 | 24.94 | 24.89 | 25.21 | 2,548,351 | +0.27(+1.08%) |
Oct 24, 2014 | 24.75 | 24.99 | 24.75 | 24.94 | 613,822 | +0.17(+0.69%) |
Oct 23, 2014 | 24.06 | 24.97 | 23.86 | 24.77 | 1,607,573 | +0.46(+1.89%) |
Oct 22, 2014 | 24.78 | 24.87 | 24.31 | 24.31 | 933,099 | -0.45(-1.82%) |
Oct 21, 2014 | 24.14 | 24.82 | 24.14 | 24.76 | 1,408,260 | +0.75(+3.12%) |
Oct 20, 2014 | 23.76 | 24.02 | 23.61 | 24.01 | 1,073,700 | +0.15(+0.63%) |
Oct 17, 2014 | 23.41 | 23.93 | 23.16 | 23.86 | 1,495,108 | +0.71(+3.07%) |
Oct 16, 2014 | 22.96 | 23.31 | 22.92 | 23.15 | 2,224,903 | -0.21(-0.90%) |
Oct 15, 2014 | 23.54 | 23.72 | 22.70 | 23.36 | 2,973,721 | -0.56(-2.34%) |
Oct 14, 2014 | 23.63 | 24.17 | 23.22 | 23.92 | 2,830,772 | +0.47(+2.00%) |
Oct 13, 2014 | 24.06 | 24.42 | 23.36 | 23.45 | 2,470,230 | -0.61(-2.54%) |
Oct 10, 2014 | 23.92 | 24.37 | 23.91 | 24.06 | 2,362,746 | +0.09(+0.38%) |
Oct 09, 2014 | 24.53 | 24.54 | 23.97 | 23.97 | 1,319,121 | -0.53(-2.16%) |
Oct 08, 2014 | 24.17 | 24.53 | 24.10 | 24.50 | 2,207,126 | +0.40(+1.66%) |
Oct 07, 2014 | 24.60 | 24.60 | 24.10 | 24.10 | 2,561,419 | -0.66(-2.67%) |
Oct 06, 2014 | 24.75 | 24.92 | 24.57 | 24.76 | 3,409,772 | +0.15(+0.61%) |
Oct 03, 2014 | 24.14 | 24.64 | 23.94 | 24.61 | 5,283,295 | +0.73(+3.06%) |
Oct 02, 2014 | 23.85 | 24.04 | 23.43 | 23.88 | 5,056,098 | +0.04(+0.17%) |
Oct 01, 2014 | 24.35 | 24.36 | 23.15 | 23.84 | 9,315,270 | -0.49(-2.01%) |
Sep 30, 2014 | 24.49 | 24.59 | 24.29 | 24.33 | 2,052,404 | -0.16(-0.65%) |
Sep 29, 2014 | 24.13 | 24.66 | 24.07 | 24.49 | 1,934,365 | +0.13(+0.53%) |
Sep 26, 2014 | 24.29 | 24.39 | 24.15 | 24.36 | 1,516,364 | +0.15(+0.62%) |
Sep 25, 2014 | 24.56 | 24.62 | 24.14 | 24.21 | 1,658,453 | -0.45(-1.82%) |
Sep 24, 2014 | 24.33 | 24.68 | 24.22 | 24.66 | 2,137,574 | +0.32(+1.31%) |
Sep 23, 2014 | 24.98 | 24.98 | 24.34 | 24.34 | 2,044,999 | -0.45(-1.82%) |
Sep 22, 2014 | 24.60 | 25.06 | 24.50 | 24.79 | 3,794,954 | +0.65(+2.69%) |
Sep 19, 2014 | 24.58 | 24.73 | 24.07 | 24.14 | 8,590,792 | -0.43(-1.75%) |
Sep 18, 2014 | 24.71 | 24.77 | 24.46 | 24.57 | 1,610,881 | -0.09(-0.36%) |
Sep 17, 2014 | 24.81 | 24.98 | 24.64 | 24.66 | 1,696,644 | -0.14(-0.56%) |
Sep 16, 2014 | 24.54 | 24.85 | 24.29 | 24.80 | 2,414,036 | +0.23(+0.94%) |
Sep 15, 2014 | 24.69 | 24.73 | 24.40 | 24.57 | 1,265,512 | -0.16(-0.65%) |
Sep 12, 2014 | 25.11 | 25.21 | 24.70 | 24.73 | 2,050,243 | -0.41(-1.63%) |
Sep 11, 2014 | 25.19 | 25.28 | 25.00 | 25.14 | 1,568,271 | -0.18(-0.71%) |
Sep 10, 2014 | 25.40 | 25.52 | 25.30 | 25.32 | 2,143,493 | +0.04(+0.16%) |
Sep 09, 2014 | 25.55 | 25.63 | 25.24 | 25.28 | 1,286,532 | -0.25(-0.98%) |
Sep 08, 2014 | 25.26 | 25.61 | 25.20 | 25.53 | 2,005,872 | +0.50(+2.00%) |
Sep 05, 2014 | 24.88 | 25.03 | 24.77 | 25.03 | 660,814 | +0.14(+0.56%) |
Sep 04, 2014 | 25.19 | 25.40 | 24.79 | 24.89 | 1,214,955 | -0.31(-1.23%) |
Sep 03, 2014 | 25.32 | 25.49 | 25.18 | 25.20 | 1,138,298 | -0.10(-0.38%) |