Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.71 | 27.73 | 27.41 | 27.43 | 270,162 | -0.48(-1.72%) |
Nov 26, 2014 | 27.75 | 27.91 | 27.91 | 27.91 | 91,909 | +0.26(+0.95%) |
Nov 25, 2014 | 27.60 | 27.66 | 27.46 | 27.64 | 391,641 | +0.06(+0.20%) |
Nov 24, 2014 | 27.89 | 27.99 | 27.47 | 27.59 | 1,936,935 | -0.30(-1.09%) |
Nov 21, 2014 | 27.71 | 27.94 | 27.71 | 27.89 | 195,034 | +0.30(+1.11%) |
Nov 20, 2014 | 27.77 | 27.93 | 27.56 | 27.59 | 539,552 | -0.38(-1.36%) |
Nov 19, 2014 | 27.96 | 28.04 | 27.79 | 27.97 | 166,872 | -0.09(-0.31%) |
Nov 18, 2014 | 27.92 | 28.10 | 27.89 | 28.06 | 138,994 | +0.10(+0.37%) |
Nov 17, 2014 | 27.88 | 28.05 | 27.85 | 27.95 | 340,628 | -0.05(-0.17%) |
Nov 14, 2014 | 28.02 | 28.06 | 27.88 | 28.00 | 100,651 | +0.02(+0.06%) |
Nov 13, 2014 | 27.91 | 28.06 | 27.83 | 27.98 | 491,902 | +0.07(+0.26%) |
Nov 12, 2014 | 27.91 | 28.10 | 27.91 | 27.91 | 825,510 | -0.09(-0.31%) |
Nov 11, 2014 | 27.94 | 28.06 | 27.85 | 28.00 | 330,100 | +0.11(+0.40%) |
Nov 10, 2014 | 27.80 | 27.96 | 27.74 | 27.89 | 249,363 | +0.29(+1.06%) |
Nov 07, 2014 | 27.47 | 27.64 | 27.45 | 27.60 | 322,686 | +0.05(+0.17%) |
Nov 06, 2014 | 27.80 | 27.94 | 27.49 | 27.55 | 837,649 | -0.45(-1.61%) |
Nov 05, 2014 | 28.12 | 28.13 | 27.96 | 28.00 | 587,338 | -0.31(-1.09%) |
Nov 04, 2014 | 28.48 | 28.52 | 28.21 | 28.31 | 593,918 | -0.23(-0.80%) |
Nov 03, 2014 | 28.81 | 28.88 | 28.52 | 28.54 | 1,786,177 | -0.23(-0.80%) |
Oct 31, 2014 | 29.17 | 29.30 | 28.66 | 28.77 | 874,060 | -0.53(-1.81%) |
Oct 30, 2014 | 29.15 | 29.31 | 29.05 | 29.30 | 150,913 | +0.13(+0.43%) |
Oct 29, 2014 | 29.16 | 29.28 | 29.02 | 29.17 | 305,954 | -0.06(-0.22%) |
Oct 28, 2014 | 29.04 | 29.24 | 28.95 | 29.24 | 223,669 | +0.13(+0.46%) |
Oct 27, 2014 | 29.20 | 29.44 | 29.44 | 29.10 | 135,706 | -0.34(-1.16%) |
Oct 24, 2014 | 29.36 | 29.45 | 29.25 | 29.44 | 143,344 | +0.20(+0.68%) |
Oct 23, 2014 | 29.09 | 29.31 | 29.00 | 29.24 | 116,672 | +0.44(+1.51%) |
Oct 22, 2014 | 29.05 | 29.09 | 28.73 | 28.81 | 214,598 | -0.25(-0.87%) |
Oct 21, 2014 | 28.85 | 29.09 | 28.67 | 29.06 | 361,554 | +0.41(+1.44%) |
Oct 20, 2014 | 28.65 | 28.74 | 28.38 | 28.65 | 221,987 | +0.10(+0.36%) |
Oct 17, 2014 | 28.58 | 28.78 | 28.44 | 28.55 | 381,603 | -0.11(-0.39%) |
Oct 16, 2014 | 28.59 | 28.69 | 28.20 | 28.66 | 853,675 | +0.12(+0.42%) |
Oct 15, 2014 | 29.14 | 29.23 | 28.13 | 28.54 | 957,747 | -0.75(-2.57%) |
Oct 14, 2014 | 29.29 | 29.51 | 29.24 | 29.29 | 207,180 | -0.03(-0.11%) |
Oct 13, 2014 | 29.51 | 29.85 | 29.25 | 29.32 | 221,059 | -0.37(-1.25%) |
Oct 10, 2014 | 30.01 | 30.08 | 29.66 | 29.70 | 350,338 | -0.51(-1.70%) |
Oct 09, 2014 | 30.40 | 30.42 | 30.24 | 30.21 | 280,946 | -0.34(-1.11%) |
Oct 08, 2014 | 30.21 | 30.61 | 30.15 | 30.55 | 250,665 | +0.41(+1.37%) |
Oct 07, 2014 | 30.27 | 30.32 | 30.14 | 30.14 | 353,607 | -0.15(-0.50%) |
Oct 06, 2014 | 30.26 | 30.33 | 30.17 | 30.29 | 222,849 | +0.07(+0.24%) |
Oct 03, 2014 | 30.12 | 30.25 | 29.85 | 30.22 | 141,479 | +0.31(+1.03%) |
Oct 02, 2014 | 30.00 | 30.14 | 29.64 | 29.91 | 209,966 | -0.01(-0.03%) |
Oct 01, 2014 | 30.15 | 30.34 | 29.81 | 29.92 | 584,992 | -0.06(-0.19%) |
Sep 30, 2014 | 30.08 | 30.14 | 29.85 | 29.97 | 412,343 | -0.02(-0.05%) |
Sep 29, 2014 | 30.07 | 30.20 | 29.91 | 29.99 | 264,613 | -0.20(-0.66%) |
Sep 26, 2014 | 30.07 | 30.25 | 30.04 | 30.19 | 255,526 | +0.14(+0.47%) |
Sep 25, 2014 | 30.36 | 30.36 | 30.03 | 30.04 | 237,961 | -0.54(-1.76%) |
Sep 24, 2014 | 30.31 | 30.61 | 30.21 | 30.58 | 329,227 | +0.25(+0.84%) |
Sep 23, 2014 | 30.38 | 30.43 | 30.24 | 30.33 | 302,588 | -0.13(-0.42%) |
Sep 22, 2014 | 30.50 | 30.50 | 30.28 | 30.46 | 356,952 | -0.05(-0.16%) |
Sep 19, 2014 | 30.77 | 30.77 | 30.42 | 30.50 | 379,315 | -0.20(-0.64%) |
Sep 18, 2014 | 30.86 | 30.88 | 30.62 | 30.70 | 861,512 | -0.10(-0.33%) |
Sep 17, 2014 | 30.81 | 30.88 | 30.68 | 30.80 | 219,402 | +0.00(+0.00%) |
Sep 16, 2014 | 30.53 | 30.92 | 30.53 | 30.80 | 1,268,554 | +0.16(+0.52%) |
Sep 15, 2014 | 30.84 | 30.84 | 30.63 | 30.65 | 389,729 | -0.11(-0.36%) |
Sep 12, 2014 | 30.73 | 30.80 | 30.73 | 30.76 | 308,594 | +0.02(+0.08%) |
Sep 11, 2014 | 30.69 | 30.77 | 30.65 | 30.73 | 196,883 | -0.01(-0.03%) |
Sep 10, 2014 | 30.73 | 30.74 | 30.60 | 30.74 | 295,806 | +0.11(+0.36%) |
Sep 09, 2014 | 30.72 | 30.78 | 30.56 | 30.63 | 348,302 | -0.12(-0.39%) |
Sep 08, 2014 | 30.78 | 30.84 | 30.66 | 30.75 | 114,153 | -0.10(-0.33%) |
Sep 05, 2014 | 30.71 | 30.86 | 30.62 | 30.85 | 286,633 | +0.18(+0.59%) |
Sep 04, 2014 | 30.69 | 30.70 | 30.50 | 30.67 | 562,958 | +0.00(+0.00%) |
Sep 03, 2014 | 30.46 | 30.69 | 30.42 | 30.67 | 474,541 | +0.24(+0.78%) |