Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.55 | 28.95 | 28.40 | 28.70 | 146,498 | +0.08(+0.28%) |
Nov 27, 2014 | 28.36 | 28.80 | 28.33 | 28.62 | 61,110 | -0.07(-0.24%) |
Nov 26, 2014 | 28.46 | 28.73 | 28.22 | 28.69 | 48,792 | +0.17(+0.60%) |
Nov 25, 2014 | 28.40 | 28.69 | 28.40 | 28.52 | 56,265 | +0.04(+0.14%) |
Nov 24, 2014 | 28.94 | 28.95 | 28.32 | 28.48 | 290,967 | -0.39(-1.35%) |
Nov 21, 2014 | 28.89 | 28.96 | 28.77 | 28.87 | 102,058 | +0.14(+0.49%) |
Nov 20, 2014 | 28.52 | 28.83 | 28.49 | 28.73 | 150,157 | +0.08(+0.28%) |
Nov 19, 2014 | 28.46 | 28.70 | 28.39 | 28.65 | 71,761 | +0.15(+0.53%) |
Nov 18, 2014 | 28.18 | 28.75 | 28.18 | 28.50 | 129,041 | +0.30(+1.06%) |
Nov 17, 2014 | 28.11 | 28.47 | 28.08 | 28.20 | 90,011 | +0.09(+0.32%) |
Nov 14, 2014 | 27.88 | 28.25 | 27.66 | 28.11 | 99,552 | +0.15(+0.54%) |
Nov 13, 2014 | 27.82 | 28.09 | 27.30 | 27.96 | 88,347 | +0.11(+0.39%) |
Nov 12, 2014 | 27.50 | 28.13 | 27.43 | 27.85 | 77,792 | +0.21(+0.76%) |
Nov 11, 2014 | 27.63 | 27.81 | 27.52 | 27.64 | 59,853 | +0.09(+0.33%) |
Nov 10, 2014 | 27.16 | 27.60 | 27.11 | 27.55 | 208,215 | +0.37(+1.36%) |
Nov 07, 2014 | 27.09 | 27.20 | 26.97 | 27.18 | 34,330 | +0.03(+0.11%) |
Nov 06, 2014 | 27.28 | 27.36 | 27.03 | 27.15 | 59,040 | -0.14(-0.51%) |
Nov 05, 2014 | 26.70 | 27.34 | 26.70 | 27.29 | 324,332 | +0.66(+2.48%) |
Nov 04, 2014 | 26.80 | 26.80 | 26.50 | 26.63 | 91,227 | -0.30(-1.11%) |
Nov 03, 2014 | 26.78 | 27.11 | 26.70 | 26.93 | 38,580 | +0.02(+0.07%) |
Oct 31, 2014 | 26.79 | 26.94 | 26.52 | 26.91 | 72,322 | +0.24(+0.90%) |
Oct 30, 2014 | 26.50 | 26.73 | 26.50 | 26.67 | 61,548 | +0.05(+0.19%) |
Oct 29, 2014 | 26.80 | 26.80 | 26.42 | 26.62 | 64,676 | -0.05(-0.19%) |
Oct 28, 2014 | 26.79 | 26.88 | 26.47 | 26.67 | 43,078 | +0.17(+0.64%) |
Oct 27, 2014 | 26.20 | 26.51 | 25.91 | 26.50 | 48,345 | +0.38(+1.45%) |
Oct 24, 2014 | 26.17 | 26.36 | 26.05 | 26.12 | 48,476 | +0.06(+0.23%) |
Oct 23, 2014 | 26.05 | 26.26 | 25.92 | 26.06 | 66,698 | +0.21(+0.81%) |
Oct 22, 2014 | 26.37 | 26.46 | 25.83 | 25.85 | 103,791 | -0.45(-1.71%) |
Oct 21, 2014 | 25.97 | 26.40 | 25.95 | 26.30 | 66,712 | +0.63(+2.45%) |
Oct 20, 2014 | 25.78 | 25.80 | 25.32 | 25.67 | 143,406 | -0.17(-0.66%) |
Oct 17, 2014 | 25.45 | 26.09 | 25.45 | 25.84 | 127,818 | +0.59(+2.34%) |
Oct 16, 2014 | 25.17 | 25.40 | 24.90 | 25.25 | 145,373 | -0.18(-0.71%) |
Oct 15, 2014 | 25.09 | 25.48 | 24.83 | 25.43 | 134,805 | +0.16(+0.63%) |
Oct 14, 2014 | 25.19 | 25.55 | 24.98 | 25.27 | 194,668 | -0.10(-0.39%) |
Oct 10, 2014 | 25.37 | 25.37 | 25.37 | 0 | -0.39(-1.51%) | |
Oct 09, 2014 | 25.90 | 26.04 | 25.59 | 25.76 | 94,813 | -0.22(-0.85%) |
Oct 08, 2014 | 25.94 | 25.98 | 25.55 | 25.98 | 154,870 | -0.02(-0.08%) |
Oct 07, 2014 | 26.17 | 26.41 | 25.88 | 26.00 | 78,413 | -0.28(-1.07%) |
Oct 06, 2014 | 26.53 | 26.53 | 26.04 | 26.28 | 138,947 | -0.27(-1.02%) |
Oct 03, 2014 | 26.30 | 26.64 | 26.30 | 26.55 | 63,761 | +0.27(+1.03%) |
Oct 02, 2014 | 26.40 | 26.64 | 25.75 | 26.28 | 108,393 | -0.10(-0.38%) |
Oct 01, 2014 | 27.05 | 27.09 | 26.11 | 26.38 | 140,317 | -0.58(-2.15%) |
Sep 30, 2014 | 27.03 | 27.13 | 26.92 | 26.96 | 100,844 | -0.12(-0.44%) |
Sep 29, 2014 | 26.79 | 27.13 | 26.73 | 27.08 | 42,744 | +0.17(+0.63%) |
Sep 26, 2014 | 26.47 | 27.05 | 26.47 | 26.91 | 66,362 | +0.38(+1.43%) |
Sep 25, 2014 | 27.20 | 27.23 | 26.40 | 26.53 | 101,947 | -0.79(-2.89%) |
Sep 24, 2014 | 26.94 | 27.36 | 26.94 | 27.32 | 47,296 | +0.25(+0.92%) |
Sep 23, 2014 | 26.90 | 27.22 | 26.64 | 27.07 | 102,617 | +0.17(+0.63%) |
Sep 22, 2014 | 27.02 | 27.02 | 26.74 | 26.90 | 140,888 | -0.14(-0.52%) |
Sep 19, 2014 | 26.81 | 27.05 | 26.81 | 27.04 | 220,624 | +0.10(+0.37%) |
Sep 18, 2014 | 26.75 | 26.96 | 26.71 | 26.94 | 57,331 | +0.19(+0.71%) |
Sep 17, 2014 | 26.92 | 26.92 | 26.66 | 26.75 | 79,481 | -0.09(-0.34%) |
Sep 16, 2014 | 26.80 | 26.88 | 26.78 | 26.84 | 112,711 | -0.02(-0.07%) |
Sep 15, 2014 | 26.88 | 26.99 | 26.72 | 26.86 | 86,328 | +0.07(+0.26%) |
Sep 12, 2014 | 26.75 | 26.89 | 26.60 | 26.79 | 54,376 | +0.05(+0.19%) |
Sep 11, 2014 | 26.54 | 26.79 | 26.48 | 26.74 | 59,840 | +0.04(+0.15%) |
Sep 10, 2014 | 26.90 | 26.90 | 26.60 | 26.70 | 60,395 | -0.25(-0.93%) |
Sep 09, 2014 | 27.05 | 27.05 | 26.85 | 26.95 | 67,901 | -0.20(-0.74%) |
Sep 08, 2014 | 26.82 | 27.42 | 26.82 | 27.15 | 138,582 | +0.30(+1.12%) |
Sep 05, 2014 | 27.17 | 27.17 | 26.74 | 26.85 | 62,637 | -0.26(-0.96%) |
Sep 04, 2014 | 27.21 | 27.21 | 26.95 | 27.11 | 138,200 | -0.02(-0.07%) |
Sep 03, 2014 | 27.24 | 27.24 | 27.01 | 27.13 | 57,505 | -0.08(-0.29%) |