Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.15 | 27.21 | 26.81 | 26.82 | 69,445 | -0.32(-1.19%) |
Nov 26, 2014 | 27.13 | 27.15 | 27.15 | 27.15 | 34,639 | +0.06(+0.23%) |
Nov 25, 2014 | 27.15 | 27.15 | 27.00 | 27.08 | 42,390 | -0.05(-0.20%) |
Nov 24, 2014 | 26.86 | 27.14 | 26.86 | 27.14 | 212,070 | +0.34(+1.26%) |
Nov 21, 2014 | 27.16 | 27.16 | 26.76 | 26.80 | 34,656 | -0.12(-0.44%) |
Nov 20, 2014 | 26.67 | 26.92 | 26.66 | 26.92 | 95,275 | +0.09(+0.32%) |
Nov 19, 2014 | 26.93 | 26.93 | 26.65 | 26.83 | 53,875 | -0.10(-0.38%) |
Nov 18, 2014 | 26.89 | 27.04 | 26.89 | 26.93 | 52,331 | +0.02(+0.09%) |
Nov 17, 2014 | 26.93 | 26.93 | 26.80 | 26.91 | 25,732 | -0.06(-0.23%) |
Nov 14, 2014 | 27.06 | 27.14 | 26.92 | 26.97 | 40,152 | -0.10(-0.38%) |
Nov 13, 2014 | 27.23 | 27.23 | 27.06 | 27.07 | 20,165 | -0.18(-0.66%) |
Nov 12, 2014 | 27.03 | 27.26 | 27.02 | 27.26 | 33,891 | +0.13(+0.49%) |
Nov 11, 2014 | 27.15 | 27.19 | 27.08 | 27.12 | 52,822 | -0.04(-0.14%) |
Nov 10, 2014 | 27.04 | 27.16 | 27.01 | 27.16 | 42,205 | +0.13(+0.49%) |
Nov 07, 2014 | 27.04 | 27.11 | 26.88 | 27.03 | 29,030 | -0.05(-0.17%) |
Nov 06, 2014 | 26.84 | 27.07 | 26.76 | 27.07 | 1,524,761 | +0.24(+0.91%) |
Nov 05, 2014 | 26.76 | 26.85 | 26.69 | 26.83 | 72,732 | +0.21(+0.80%) |
Nov 04, 2014 | 26.53 | 26.64 | 26.41 | 26.62 | 60,031 | +0.01(+0.03%) |
Nov 03, 2014 | 26.47 | 26.76 | 26.47 | 26.61 | 87,374 | +0.00(+0.00%) |
Oct 31, 2014 | 26.37 | 26.61 | 26.37 | 26.61 | 32,233 | +0.37(+1.41%) |
Oct 30, 2014 | 26.11 | 26.35 | 26.03 | 26.24 | 29,263 | +0.06(+0.24%) |
Oct 29, 2014 | 25.93 | 26.23 | 25.83 | 26.18 | 62,111 | +0.24(+0.91%) |
Oct 28, 2014 | 25.57 | 25.94 | 25.54 | 25.94 | 53,260 | +0.46(+1.82%) |
Oct 27, 2014 | 25.25 | 25.49 | 25.38 | 25.48 | 55,850 | +0.10(+0.40%) |
Oct 24, 2014 | 25.21 | 25.38 | 25.19 | 25.38 | 27,764 | +0.16(+0.62%) |
Oct 23, 2014 | 25.23 | 25.39 | 25.18 | 25.22 | 53,544 | +0.23(+0.91%) |
Oct 22, 2014 | 25.17 | 25.35 | 24.99 | 24.99 | 103,059 | -0.13(-0.50%) |
Oct 21, 2014 | 24.69 | 25.16 | 24.69 | 25.12 | 1,231,893 | +0.56(+2.27%) |
Oct 20, 2014 | 24.43 | 24.63 | 24.43 | 24.56 | 629,105 | +0.09(+0.39%) |
Oct 17, 2014 | 24.63 | 24.69 | 24.37 | 24.47 | 759,611 | +0.08(+0.32%) |
Oct 16, 2014 | 23.83 | 24.48 | 23.78 | 24.39 | 1,930,450 | +0.12(+0.49%) |
Oct 15, 2014 | 24.55 | 24.67 | 23.57 | 24.27 | 487,513 | -0.80(-3.20%) |
Oct 14, 2014 | 25.05 | 25.32 | 24.97 | 25.07 | 51,427 | +0.13(+0.50%) |
Oct 13, 2014 | 25.08 | 25.32 | 24.95 | 24.95 | 962,000 | -0.09(-0.38%) |
Oct 10, 2014 | 25.28 | 25.50 | 25.04 | 25.04 | 1,173,645 | -0.24(-0.93%) |
Oct 09, 2014 | 25.86 | 25.86 | 25.28 | 25.28 | 174,190 | -0.60(-2.34%) |
Oct 08, 2014 | 25.47 | 25.88 | 25.41 | 25.88 | 68,721 | +0.46(+1.79%) |
Oct 07, 2014 | 25.76 | 25.80 | 25.43 | 25.43 | 69,614 | -0.45(-1.73%) |
Oct 06, 2014 | 26.14 | 26.17 | 25.87 | 25.87 | 29,689 | -0.16(-0.60%) |
Oct 03, 2014 | 25.94 | 26.11 | 25.94 | 26.03 | 51,605 | +0.24(+0.91%) |
Oct 02, 2014 | 25.67 | 25.87 | 25.50 | 25.80 | 81,289 | +0.03(+0.12%) |
Oct 01, 2014 | 25.91 | 26.04 | 25.69 | 25.76 | 90,347 | -0.26(-1.00%) |
Sep 30, 2014 | 26.12 | 26.20 | 25.97 | 26.02 | 32,211 | -0.08(-0.30%) |
Sep 29, 2014 | 25.94 | 26.18 | 25.94 | 26.10 | 72,109 | -0.10(-0.39%) |
Sep 26, 2014 | 26.13 | 26.23 | 26.04 | 26.20 | 53,544 | +0.13(+0.51%) |
Sep 25, 2014 | 26.38 | 26.38 | 26.07 | 26.07 | 154,125 | -0.38(-1.43%) |
Sep 24, 2014 | 26.45 | 26.45 | 26.27 | 26.45 | 33,081 | +0.02(+0.09%) |
Sep 23, 2014 | 26.67 | 26.71 | 26.40 | 26.42 | 108,872 | -0.30(-1.11%) |
Sep 22, 2014 | 26.92 | 26.99 | 26.71 | 26.72 | 120,113 | -0.27(-0.98%) |
Sep 19, 2014 | 27.20 | 27.30 | 26.96 | 26.98 | 83,885 | -0.09(-0.32%) |
Sep 18, 2014 | 26.83 | 27.17 | 26.83 | 27.07 | 145,532 | +0.33(+1.23%) |
Sep 17, 2014 | 26.71 | 26.93 | 26.56 | 26.74 | 426,759 | +0.15(+0.56%) |
Sep 16, 2014 | 26.58 | 26.77 | 26.55 | 26.59 | 29,666 | -0.04(-0.16%) |
Sep 15, 2014 | 26.67 | 26.72 | 26.61 | 26.64 | 39,919 | -0.09(-0.33%) |
Sep 12, 2014 | 26.68 | 26.84 | 26.59 | 26.73 | 50,407 | +0.15(+0.56%) |
Sep 11, 2014 | 26.36 | 26.61 | 26.36 | 26.58 | 36,903 | +0.10(+0.38%) |
Sep 10, 2014 | 26.20 | 26.52 | 26.20 | 26.48 | 243,715 | +0.30(+1.17%) |
Sep 09, 2014 | 26.32 | 26.32 | 26.09 | 26.17 | 175,943 | -0.20(-0.77%) |
Sep 08, 2014 | 26.35 | 26.42 | 26.26 | 26.38 | 27,168 | +0.02(+0.06%) |
Sep 05, 2014 | 26.32 | 26.38 | 26.14 | 26.36 | 101,118 | -0.02(-0.06%) |
Sep 04, 2014 | 26.42 | 26.58 | 26.31 | 26.38 | 65,004 | +0.04(+0.15%) |
Sep 03, 2014 | 26.52 | 26.55 | 26.29 | 26.34 | 110,746 | -0.09(-0.33%) |