Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.24 | 27.57 | 26.84 | 26.87 | 185,998 | -0.33(-1.20%) |
Nov 26, 2014 | 27.16 | 27.20 | 27.20 | 27.20 | 197,700 | +0.11(+0.42%) |
Nov 25, 2014 | 26.97 | 27.19 | 26.77 | 27.09 | 146,135 | +0.09(+0.34%) |
Nov 24, 2014 | 26.75 | 27.14 | 26.65 | 26.99 | 171,109 | +0.20(+0.76%) |
Nov 21, 2014 | 27.12 | 27.12 | 26.38 | 26.79 | 138,466 | -0.02(-0.09%) |
Nov 20, 2014 | 26.05 | 26.83 | 26.05 | 26.81 | 136,658 | +0.64(+2.46%) |
Nov 19, 2014 | 26.43 | 26.47 | 25.95 | 26.17 | 165,340 | -0.33(-1.26%) |
Nov 18, 2014 | 26.82 | 27.20 | 26.46 | 26.50 | 179,778 | -0.28(-1.05%) |
Nov 17, 2014 | 26.53 | 27.02 | 26.53 | 26.78 | 153,774 | +0.17(+0.63%) |
Nov 14, 2014 | 27.23 | 27.33 | 26.61 | 26.62 | 369,165 | -0.62(-2.28%) |
Nov 13, 2014 | 27.22 | 27.44 | 26.99 | 27.24 | 134,042 | -0.02(-0.06%) |
Nov 12, 2014 | 27.14 | 27.39 | 27.14 | 27.25 | 241,058 | +0.06(+0.22%) |
Nov 11, 2014 | 27.24 | 27.30 | 27.04 | 27.19 | 110,506 | -0.05(-0.19%) |
Nov 10, 2014 | 26.64 | 27.25 | 26.13 | 27.24 | 141,890 | +0.63(+2.36%) |
Nov 07, 2014 | 26.63 | 26.84 | 26.31 | 26.62 | 183,231 | +0.00(+0.00%) |
Nov 06, 2014 | 26.64 | 26.82 | 26.46 | 26.62 | 111,525 | -0.02(-0.06%) |
Nov 05, 2014 | 26.81 | 26.81 | 26.46 | 26.63 | 131,264 | +0.02(+0.09%) |
Nov 04, 2014 | 26.35 | 26.87 | 26.35 | 26.61 | 131,104 | +0.18(+0.69%) |
Nov 03, 2014 | 26.74 | 26.88 | 26.41 | 26.43 | 211,790 | -0.32(-1.19%) |
Oct 31, 2014 | 27.26 | 27.26 | 26.65 | 26.74 | 291,925 | -0.36(-1.31%) |
Oct 30, 2014 | 26.50 | 27.25 | 26.37 | 27.10 | 352,587 | +0.59(+2.23%) |
Oct 29, 2014 | 26.66 | 26.77 | 26.24 | 26.51 | 201,266 | -0.23(-0.85%) |
Oct 28, 2014 | 26.01 | 26.92 | 25.87 | 26.74 | 564,421 | +0.73(+2.82%) |
Oct 27, 2014 | 26.12 | 25.87 | 25.87 | 26.00 | 155,775 | +0.14(+0.53%) |
Oct 24, 2014 | 24.04 | 25.89 | 24.01 | 25.87 | 298,353 | +1.89(+7.90%) |
Oct 23, 2014 | 23.87 | 24.29 | 23.00 | 23.97 | 263,399 | +1.57(+7.03%) |
Oct 22, 2014 | 22.72 | 22.72 | 22.34 | 22.40 | 126,410 | -0.27(-1.20%) |
Oct 21, 2014 | 22.66 | 22.83 | 22.51 | 22.67 | 71,383 | +0.06(+0.27%) |
Oct 20, 2014 | 22.38 | 22.82 | 22.35 | 22.61 | 135,031 | +0.12(+0.54%) |
Oct 17, 2014 | 22.43 | 22.59 | 22.11 | 22.49 | 134,740 | +0.34(+1.54%) |
Oct 16, 2014 | 21.60 | 22.33 | 21.60 | 22.15 | 149,593 | +0.22(+1.00%) |
Oct 15, 2014 | 21.35 | 22.03 | 21.22 | 21.93 | 112,368 | +0.42(+1.97%) |
Oct 14, 2014 | 21.35 | 21.85 | 21.35 | 21.50 | 148,975 | +0.39(+1.86%) |
Oct 13, 2014 | 20.73 | 21.25 | 20.68 | 21.11 | 121,445 | +0.35(+1.68%) |
Oct 10, 2014 | 20.54 | 21.09 | 20.46 | 20.76 | 89,576 | +0.22(+1.07%) |
Oct 09, 2014 | 21.04 | 21.04 | 20.54 | 20.54 | 159,231 | -0.57(-2.69%) |
Oct 08, 2014 | 20.85 | 21.30 | 20.85 | 21.11 | 154,075 | +0.20(+0.98%) |
Oct 07, 2014 | 21.09 | 21.25 | 20.90 | 20.91 | 164,403 | -0.35(-1.64%) |
Oct 06, 2014 | 21.67 | 21.78 | 21.20 | 21.25 | 199,972 | -0.41(-1.89%) |
Oct 03, 2014 | 21.80 | 21.80 | 21.56 | 21.66 | 115,227 | -0.01(-0.03%) |
Oct 02, 2014 | 21.38 | 21.80 | 21.38 | 21.67 | 94,408 | +0.23(+1.06%) |
Oct 01, 2014 | 22.23 | 22.23 | 21.28 | 21.44 | 381,425 | -0.78(-3.51%) |
Sep 30, 2014 | 22.47 | 22.53 | 22.21 | 22.22 | 163,845 | -0.33(-1.44%) |
Sep 29, 2014 | 22.35 | 22.60 | 22.34 | 22.55 | 80,190 | -0.02(-0.10%) |
Sep 26, 2014 | 22.50 | 22.69 | 22.35 | 22.57 | 83,640 | +0.08(+0.37%) |
Sep 25, 2014 | 22.69 | 22.69 | 22.38 | 22.49 | 105,453 | -0.21(-0.93%) |
Sep 24, 2014 | 22.60 | 22.87 | 22.53 | 22.70 | 89,323 | +0.07(+0.30%) |
Sep 23, 2014 | 22.97 | 22.97 | 22.53 | 22.63 | 151,182 | -0.36(-1.58%) |
Sep 22, 2014 | 23.18 | 23.30 | 22.88 | 23.00 | 102,501 | -0.23(-1.01%) |
Sep 19, 2014 | 24.10 | 24.15 | 23.10 | 23.23 | 318,907 | -0.88(-3.64%) |
Sep 18, 2014 | 24.05 | 24.19 | 23.94 | 24.11 | 51,101 | +0.08(+0.31%) |
Sep 17, 2014 | 24.00 | 24.20 | 23.71 | 24.03 | 85,449 | +0.02(+0.09%) |
Sep 16, 2014 | 24.04 | 24.21 | 23.91 | 24.01 | 72,716 | -0.02(-0.09%) |
Sep 15, 2014 | 24.03 | 24.19 | 23.91 | 24.03 | 70,859 | -0.08(-0.31%) |
Sep 12, 2014 | 24.58 | 24.62 | 24.04 | 24.11 | 127,176 | -0.50(-2.03%) |
Sep 11, 2014 | 24.20 | 24.71 | 24.17 | 24.61 | 84,082 | +0.25(+1.03%) |
Sep 10, 2014 | 24.19 | 24.47 | 24.07 | 24.36 | 78,161 | +0.13(+0.53%) |
Sep 09, 2014 | 24.41 | 24.41 | 24.09 | 24.23 | 95,588 | -0.25(-1.02%) |
Sep 08, 2014 | 24.15 | 24.53 | 23.88 | 24.48 | 136,339 | +0.28(+1.16%) |
Sep 05, 2014 | 24.06 | 24.22 | 24.00 | 24.20 | 109,188 | +0.06(+0.25%) |
Sep 04, 2014 | 24.25 | 24.41 | 24.12 | 24.14 | 107,236 | -0.03(-0.13%) |
Sep 03, 2014 | 24.43 | 24.45 | 24.14 | 24.17 | 108,510 | -0.18(-0.75%) |