Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.01 | 28.01 | 27.55 | 27.58 | 32,736 | -0.61(-2.15%) |
Nov 26, 2014 | 28.24 | 28.19 | 28.19 | 28.19 | 49,831 | -0.10(-0.37%) |
Nov 25, 2014 | 28.38 | 28.43 | 28.24 | 28.29 | 64,035 | -0.07(-0.24%) |
Nov 24, 2014 | 28.46 | 28.46 | 28.30 | 28.36 | 28,422 | -0.04(-0.15%) |
Nov 21, 2014 | 28.45 | 28.62 | 28.29 | 28.40 | 219,484 | +0.31(+1.11%) |
Nov 20, 2014 | 27.66 | 28.09 | 27.66 | 28.09 | 151,139 | +0.29(+1.06%) |
Nov 19, 2014 | 27.93 | 27.94 | 27.78 | 27.80 | 100,223 | -0.24(-0.86%) |
Nov 18, 2014 | 27.86 | 28.06 | 27.86 | 28.04 | 125,806 | +0.22(+0.78%) |
Nov 17, 2014 | 27.75 | 27.87 | 27.72 | 27.82 | 79,077 | +0.00(+0.00%) |
Nov 14, 2014 | 27.82 | 27.88 | 27.69 | 27.82 | 39,088 | +0.02(+0.06%) |
Nov 13, 2014 | 27.94 | 28.01 | 27.73 | 27.81 | 107,758 | -0.13(-0.46%) |
Nov 12, 2014 | 27.71 | 27.95 | 27.71 | 27.94 | 72,924 | +0.09(+0.31%) |
Nov 11, 2014 | 27.81 | 27.87 | 27.69 | 27.85 | 379,535 | +0.06(+0.22%) |
Nov 10, 2014 | 27.88 | 27.91 | 27.73 | 27.79 | 57,460 | +0.02(+0.06%) |
Nov 07, 2014 | 27.58 | 27.81 | 27.58 | 27.77 | 49,237 | +0.24(+0.88%) |
Nov 06, 2014 | 27.24 | 27.56 | 27.19 | 27.53 | 94,961 | +0.22(+0.79%) |
Nov 05, 2014 | 27.18 | 27.31 | 27.03 | 27.31 | 108,421 | +0.28(+1.02%) |
Nov 04, 2014 | 27.14 | 27.24 | 26.88 | 27.04 | 94,438 | -0.22(-0.82%) |
Nov 03, 2014 | 27.43 | 27.51 | 27.20 | 27.26 | 374,400 | -0.14(-0.51%) |
Oct 31, 2014 | 27.16 | 27.41 | 26.99 | 27.40 | 284,575 | +0.56(+2.09%) |
Oct 30, 2014 | 26.57 | 26.97 | 26.57 | 26.84 | 1,701,622 | +0.10(+0.36%) |
Oct 29, 2014 | 27.10 | 27.14 | 26.58 | 26.74 | 198,484 | -0.35(-1.28%) |
Oct 28, 2014 | 26.77 | 27.10 | 26.67 | 27.09 | 7,389,192 | +0.45(+1.69%) |
Oct 27, 2014 | 27.05 | 27.28 | 26.45 | 26.64 | 15,433,947 | -0.64(-2.35%) |
Oct 24, 2014 | 27.11 | 27.29 | 26.85 | 27.28 | 343,451 | +0.17(+0.64%) |
Oct 23, 2014 | 27.04 | 27.36 | 26.94 | 27.11 | 254,881 | +0.36(+1.36%) |
Oct 22, 2014 | 27.10 | 27.32 | 26.73 | 26.74 | 1,024,092 | -0.31(-1.15%) |
Oct 21, 2014 | 26.49 | 27.07 | 26.49 | 27.05 | 216,414 | +0.71(+2.69%) |
Oct 20, 2014 | 25.90 | 26.35 | 25.86 | 26.35 | 8,057,323 | +0.42(+1.60%) |
Oct 17, 2014 | 25.81 | 26.14 | 25.77 | 25.93 | 421,077 | +0.28(+1.08%) |
Oct 16, 2014 | 24.81 | 25.75 | 24.79 | 25.65 | 423,351 | +0.31(+1.20%) |
Oct 15, 2014 | 24.91 | 25.45 | 24.52 | 25.35 | 1,738,542 | +0.14(+0.57%) |
Oct 14, 2014 | 25.24 | 25.57 | 25.00 | 25.20 | 772,748 | +0.12(+0.48%) |
Oct 13, 2014 | 25.70 | 25.95 | 25.07 | 25.08 | 2,769,146 | -0.59(-2.29%) |
Oct 10, 2014 | 26.19 | 26.24 | 25.67 | 25.67 | 222,963 | -0.55(-2.08%) |
Oct 09, 2014 | 26.88 | 26.99 | 26.15 | 26.22 | 270,451 | -0.77(-2.85%) |
Oct 08, 2014 | 26.62 | 26.99 | 26.29 | 26.99 | 245,268 | +0.35(+1.30%) |
Oct 07, 2014 | 27.01 | 27.03 | 26.64 | 26.64 | 177,762 | -0.48(-1.79%) |
Oct 06, 2014 | 27.20 | 27.29 | 27.01 | 27.12 | 197,548 | -0.00(-0.01%) |
Oct 03, 2014 | 27.29 | 27.32 | 27.10 | 27.13 | 179,312 | -0.02(-0.08%) |
Oct 02, 2014 | 27.14 | 27.19 | 26.66 | 27.15 | 647,508 | +0.00(+0.00%) |
Oct 01, 2014 | 27.63 | 27.69 | 27.10 | 27.15 | 848,365 | -0.63(-2.27%) |
Sep 30, 2014 | 28.05 | 28.05 | 27.66 | 27.78 | 818,396 | -0.29(-1.05%) |
Sep 29, 2014 | 27.97 | 28.20 | 27.84 | 28.07 | 1,885,777 | -0.11(-0.40%) |
Sep 26, 2014 | 28.17 | 28.24 | 28.04 | 28.19 | 99,128 | +0.11(+0.40%) |
Sep 25, 2014 | 28.41 | 28.41 | 28.02 | 28.07 | 114,745 | -0.44(-1.55%) |
Sep 24, 2014 | 28.46 | 28.57 | 28.33 | 28.52 | 427,843 | +0.09(+0.30%) |
Sep 23, 2014 | 28.52 | 28.63 | 28.42 | 28.43 | 105,508 | -0.12(-0.41%) |
Sep 22, 2014 | 28.94 | 28.94 | 28.54 | 28.55 | 74,972 | -0.40(-1.39%) |
Sep 19, 2014 | 29.21 | 29.21 | 28.87 | 28.95 | 78,525 | -0.12(-0.41%) |
Sep 18, 2014 | 29.11 | 29.12 | 29.04 | 29.07 | 95,409 | +0.04(+0.13%) |
Sep 17, 2014 | 29.16 | 29.23 | 28.93 | 29.03 | 74,317 | -0.01(-0.03%) |
Sep 16, 2014 | 28.87 | 29.14 | 28.81 | 29.04 | 82,155 | +0.16(+0.54%) |
Sep 15, 2014 | 28.91 | 28.95 | 28.81 | 28.88 | 134,543 | +0.01(+0.03%) |
Sep 12, 2014 | 29.09 | 29.13 | 28.81 | 28.87 | 64,569 | -0.22(-0.74%) |
Sep 11, 2014 | 28.83 | 29.14 | 28.83 | 29.09 | 105,908 | +0.09(+0.30%) |
Sep 10, 2014 | 28.97 | 29.01 | 28.82 | 29.00 | 97,947 | +0.09(+0.30%) |
Sep 09, 2014 | 29.16 | 29.16 | 28.88 | 28.92 | 133,239 | -0.26(-0.89%) |
Sep 08, 2014 | 29.22 | 29.34 | 29.11 | 29.18 | 107,282 | -0.09(-0.32%) |
Sep 05, 2014 | 29.18 | 29.28 | 29.11 | 29.27 | 98,490 | +0.07(+0.24%) |
Sep 04, 2014 | 29.41 | 29.43 | 29.16 | 29.20 | 77,561 | -0.04(-0.15%) |
Sep 03, 2014 | 29.29 | 29.33 | 29.19 | 29.24 | 120,733 | +0.05(+0.18%) |