Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.45 | 28.45 | 28.37 | 28.38 | 20,360 | -0.09(-0.31%) |
Nov 26, 2014 | 28.41 | 28.47 | 28.47 | 28.47 | 68,894 | +0.06(+0.20%) |
Nov 25, 2014 | 28.44 | 28.44 | 28.35 | 28.41 | 109,195 | +0.02(+0.06%) |
Nov 24, 2014 | 28.32 | 28.40 | 28.32 | 28.40 | 54,322 | +0.06(+0.20%) |
Nov 21, 2014 | 28.28 | 28.37 | 28.27 | 28.34 | 52,053 | +0.17(+0.59%) |
Nov 20, 2014 | 28.08 | 28.21 | 28.08 | 28.17 | 81,242 | -0.01(-0.03%) |
Nov 19, 2014 | 28.24 | 28.24 | 28.12 | 28.18 | 63,168 | -0.06(-0.23%) |
Nov 18, 2014 | 28.21 | 28.26 | 28.19 | 28.24 | 85,171 | +0.09(+0.31%) |
Nov 17, 2014 | 28.19 | 28.19 | 28.10 | 28.16 | 89,036 | -0.05(-0.17%) |
Nov 14, 2014 | 28.21 | 28.21 | 28.15 | 28.20 | 32,110 | +0.05(+0.17%) |
Nov 13, 2014 | 28.18 | 28.24 | 28.13 | 28.16 | 80,944 | -0.04(-0.14%) |
Nov 12, 2014 | 28.18 | 28.20 | 28.16 | 28.20 | 128,968 | -0.01(-0.03%) |
Nov 11, 2014 | 28.26 | 28.26 | 28.17 | 28.20 | 108,486 | +0.01(+0.03%) |
Nov 10, 2014 | 28.13 | 28.21 | 28.13 | 28.20 | 67,938 | +0.03(+0.11%) |
Nov 07, 2014 | 28.13 | 28.16 | 28.07 | 28.16 | 35,672 | +0.05(+0.17%) |
Nov 06, 2014 | 28.18 | 28.18 | 28.08 | 28.12 | 45,943 | -0.02(-0.06%) |
Nov 05, 2014 | 28.24 | 28.24 | 28.07 | 28.13 | 92,027 | +0.06(+0.20%) |
Nov 04, 2014 | 28.13 | 28.13 | 28.04 | 28.08 | 36,538 | -0.06(-0.23%) |
Nov 03, 2014 | 28.13 | 28.19 | 28.12 | 28.14 | 82,937 | -0.02(-0.09%) |
Oct 31, 2014 | 28.28 | 28.28 | 28.13 | 28.16 | 100,869 | +0.18(+0.63%) |
Oct 30, 2014 | 27.85 | 28.05 | 27.85 | 27.99 | 58,329 | +0.07(+0.26%) |
Oct 29, 2014 | 27.96 | 28.01 | 27.85 | 27.92 | 71,723 | -0.06(-0.20%) |
Oct 28, 2014 | 27.85 | 27.97 | 27.83 | 27.97 | 76,543 | +0.18(+0.66%) |
Oct 27, 2014 | 27.82 | 27.82 | 27.82 | 27.79 | 64,087 | -0.03(-0.11%) |
Oct 24, 2014 | 27.80 | 27.83 | 27.72 | 27.82 | 73,766 | +0.07(+0.26%) |
Oct 23, 2014 | 27.71 | 27.81 | 27.71 | 27.75 | 83,627 | +0.12(+0.43%) |
Oct 22, 2014 | 27.71 | 27.77 | 27.63 | 27.63 | 50,823 | -0.12(-0.43%) |
Oct 21, 2014 | 27.62 | 27.75 | 27.62 | 27.75 | 37,265 | +0.20(+0.72%) |
Oct 20, 2014 | 27.45 | 27.55 | 27.43 | 27.55 | 26,725 | +0.13(+0.47%) |
Oct 17, 2014 | 27.46 | 27.48 | 27.35 | 27.42 | 80,227 | +0.15(+0.56%) |
Oct 16, 2014 | 27.01 | 27.31 | 27.01 | 27.27 | 39,414 | +0.01(+0.03%) |
Oct 15, 2014 | 27.32 | 27.30 | 27.05 | 27.26 | 179,069 | -0.06(-0.20%) |
Oct 14, 2014 | 27.37 | 27.44 | 27.30 | 27.32 | 55,695 | +0.06(+0.21%) |
Oct 13, 2014 | 27.38 | 27.45 | 27.26 | 27.26 | 42,091 | -0.08(-0.29%) |
Oct 10, 2014 | 27.45 | 27.53 | 27.33 | 27.34 | 46,470 | -0.17(-0.61%) |
Oct 09, 2014 | 27.72 | 27.76 | 27.51 | 27.51 | 50,995 | -0.27(-0.98%) |
Oct 08, 2014 | 27.54 | 27.82 | 27.50 | 27.78 | 83,914 | +0.23(+0.84%) |
Oct 07, 2014 | 27.70 | 27.70 | 27.55 | 27.55 | 47,632 | -0.19(-0.69%) |
Oct 06, 2014 | 27.81 | 27.81 | 27.69 | 27.74 | 24,674 | +0.03(+0.12%) |
Oct 03, 2014 | 27.68 | 27.73 | 27.64 | 27.71 | 42,693 | +0.09(+0.32%) |
Oct 02, 2014 | 27.64 | 27.65 | 27.49 | 27.62 | 29,918 | -0.01(-0.05%) |
Oct 01, 2014 | 27.82 | 27.82 | 27.60 | 27.64 | 72,527 | -0.14(-0.49%) |
Sep 30, 2014 | 27.82 | 27.84 | 27.75 | 27.77 | 64,561 | -0.01(-0.03%) |
Sep 29, 2014 | 27.76 | 27.83 | 27.71 | 27.78 | 81,519 | -0.10(-0.34%) |
Sep 26, 2014 | 27.80 | 27.90 | 27.79 | 27.88 | 60,382 | +0.09(+0.31%) |
Sep 25, 2014 | 27.96 | 27.96 | 27.76 | 27.79 | 373,883 | -0.18(-0.63%) |
Sep 24, 2014 | 27.95 | 27.99 | 27.89 | 27.96 | 25,518 | +0.05(+0.17%) |
Sep 23, 2014 | 27.97 | 27.99 | 27.90 | 27.92 | 30,318 | -0.06(-0.20%) |
Sep 22, 2014 | 28.11 | 28.11 | 27.97 | 27.97 | 94,535 | -0.14(-0.51%) |
Sep 19, 2014 | 28.21 | 28.21 | 28.10 | 28.11 | 88,816 | -0.02(-0.08%) |
Sep 18, 2014 | 28.29 | 28.29 | 28.11 | 28.14 | 35,985 | +0.10(+0.37%) |
Sep 17, 2014 | 28.15 | 28.16 | 28.03 | 28.03 | 49,840 | -0.08(-0.28%) |
Sep 16, 2014 | 28.03 | 28.15 | 28.00 | 28.11 | 54,137 | +0.09(+0.31%) |
Sep 15, 2014 | 28.09 | 28.09 | 27.99 | 28.03 | 73,795 | -0.04(-0.14%) |
Sep 12, 2014 | 28.21 | 28.21 | 28.02 | 28.07 | 50,644 | -0.11(-0.40%) |
Sep 11, 2014 | 28.11 | 28.18 | 28.11 | 28.18 | 52,885 | +0.01(+0.03%) |
Sep 10, 2014 | 28.18 | 28.19 | 28.11 | 28.17 | 29,185 | +0.02(+0.06%) |
Sep 09, 2014 | 28.31 | 28.31 | 28.14 | 28.15 | 38,727 | -0.14(-0.48%) |
Sep 08, 2014 | 28.35 | 28.35 | 28.25 | 28.29 | 78,902 | -0.07(-0.25%) |
Sep 05, 2014 | 28.33 | 28.36 | 28.28 | 28.36 | 21,156 | +0.10(+0.34%) |
Sep 04, 2014 | 28.41 | 28.42 | 28.29 | 28.27 | 47,081 | -0.10(-0.34%) |
Sep 03, 2014 | 28.44 | 28.44 | 28.35 | 28.36 | 51,112 | +0.02(+0.06%) |