Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.06 | 27.14 | 26.61 | 26.63 | 772,132 | -0.44(-1.63%) |
Nov 26, 2014 | 26.94 | 27.07 | 27.07 | 27.07 | 998,356 | +0.06(+0.24%) |
Nov 25, 2014 | 27.05 | 27.08 | 26.89 | 27.01 | 869,763 | +0.02(+0.09%) |
Nov 24, 2014 | 26.82 | 27.02 | 26.79 | 26.98 | 1,458,542 | +0.24(+0.90%) |
Nov 21, 2014 | 27.17 | 27.17 | 26.68 | 26.74 | 642,265 | -0.14(-0.51%) |
Nov 20, 2014 | 26.55 | 26.88 | 26.53 | 26.88 | 875,053 | +0.19(+0.72%) |
Nov 19, 2014 | 26.83 | 26.87 | 26.52 | 26.69 | 1,030,282 | -0.18(-0.69%) |
Nov 18, 2014 | 26.81 | 26.98 | 26.79 | 26.87 | 820,249 | +0.06(+0.21%) |
Nov 17, 2014 | 26.86 | 26.89 | 26.71 | 26.81 | 493,015 | -0.05(-0.18%) |
Nov 14, 2014 | 27.01 | 27.06 | 26.82 | 26.86 | 597,740 | -0.14(-0.51%) |
Nov 13, 2014 | 27.19 | 27.23 | 26.94 | 27.00 | 574,758 | -0.24(-0.88%) |
Nov 12, 2014 | 26.88 | 27.27 | 26.88 | 27.24 | 820,598 | +0.31(+1.16%) |
Nov 11, 2014 | 26.94 | 26.99 | 26.86 | 26.93 | 816,686 | +0.00(+0.00%) |
Nov 10, 2014 | 26.83 | 26.97 | 26.66 | 26.93 | 992,311 | +0.14(+0.51%) |
Nov 07, 2014 | 26.70 | 26.84 | 26.57 | 26.79 | 1,449,033 | +0.06(+0.21%) |
Nov 06, 2014 | 26.55 | 26.75 | 26.45 | 26.73 | 2,483,313 | +0.19(+0.73%) |
Nov 05, 2014 | 26.53 | 26.57 | 26.38 | 26.54 | 581,405 | +0.18(+0.70%) |
Nov 04, 2014 | 26.37 | 26.45 | 26.16 | 26.36 | 983,195 | -0.12(-0.46%) |
Nov 03, 2014 | 26.51 | 26.70 | 26.40 | 26.48 | 1,009,253 | -0.08(-0.30%) |
Oct 31, 2014 | 26.49 | 26.58 | 26.31 | 26.56 | 1,229,988 | +0.41(+1.57%) |
Oct 30, 2014 | 25.99 | 26.26 | 25.89 | 26.15 | 1,442,445 | +0.09(+0.34%) |
Oct 29, 2014 | 25.75 | 26.12 | 25.63 | 26.06 | 2,217,619 | +0.28(+1.09%) |
Oct 28, 2014 | 25.37 | 25.80 | 25.23 | 25.78 | 2,126,779 | +0.51(+2.03%) |
Oct 27, 2014 | 25.00 | 25.27 | 25.16 | 25.26 | 1,225,345 | +0.10(+0.41%) |
Oct 24, 2014 | 25.03 | 25.21 | 25.02 | 25.16 | 1,219,593 | +0.07(+0.29%) |
Oct 23, 2014 | 25.20 | 25.36 | 25.06 | 25.09 | 2,151,137 | +0.14(+0.58%) |
Oct 22, 2014 | 25.17 | 25.34 | 24.94 | 24.94 | 1,548,688 | -0.20(-0.80%) |
Oct 21, 2014 | 24.82 | 25.23 | 24.76 | 25.14 | 1,993,324 | +0.51(+2.05%) |
Oct 20, 2014 | 24.48 | 24.70 | 24.48 | 24.64 | 1,783,831 | +0.10(+0.43%) |
Oct 17, 2014 | 24.80 | 24.80 | 24.40 | 24.53 | 2,438,880 | +0.08(+0.33%) |
Oct 16, 2014 | 23.79 | 24.49 | 23.69 | 24.45 | 3,551,886 | +0.31(+1.30%) |
Oct 15, 2014 | 24.76 | 24.41 | 23.69 | 24.14 | 3,642,107 | -0.62(-2.50%) |
Oct 14, 2014 | 24.76 | 25.03 | 24.65 | 24.76 | 1,950,278 | +0.13(+0.52%) |
Oct 13, 2014 | 24.69 | 24.95 | 24.61 | 24.63 | 2,723,170 | -0.02(-0.10%) |
Oct 10, 2014 | 24.91 | 25.12 | 24.65 | 24.65 | 3,289,360 | -0.22(-0.90%) |
Oct 09, 2014 | 25.53 | 25.53 | 24.88 | 24.88 | 2,152,226 | -0.65(-2.55%) |
Oct 08, 2014 | 25.06 | 25.56 | 25.04 | 25.53 | 1,350,679 | +0.44(+1.76%) |
Oct 07, 2014 | 25.36 | 25.46 | 25.08 | 25.09 | 1,492,057 | -0.42(-1.64%) |
Oct 06, 2014 | 25.80 | 25.87 | 25.51 | 25.51 | 742,905 | -0.22(-0.84%) |
Oct 03, 2014 | 25.70 | 25.84 | 25.56 | 25.72 | 1,791,306 | +0.27(+1.04%) |
Oct 02, 2014 | 25.21 | 25.58 | 25.12 | 25.46 | 1,681,580 | +0.10(+0.41%) |
Oct 01, 2014 | 25.59 | 25.67 | 25.28 | 25.35 | 1,944,361 | -0.28(-1.10%) |
Sep 30, 2014 | 25.80 | 25.84 | 25.58 | 25.63 | 4,412,295 | -0.14(-0.53%) |
Sep 29, 2014 | 25.59 | 25.83 | 25.54 | 25.77 | 591,014 | -0.08(-0.31%) |
Sep 26, 2014 | 25.80 | 25.87 | 25.70 | 25.85 | 1,076,583 | +0.10(+0.41%) |
Sep 25, 2014 | 26.04 | 26.06 | 25.68 | 25.75 | 755,259 | -0.36(-1.38%) |
Sep 24, 2014 | 26.16 | 26.16 | 25.94 | 26.11 | 838,873 | +0.03(+0.12%) |
Sep 23, 2014 | 26.28 | 26.41 | 26.07 | 26.08 | 890,292 | -0.31(-1.19%) |
Sep 22, 2014 | 26.66 | 26.71 | 26.36 | 26.39 | 557,737 | -0.32(-1.20%) |
Sep 19, 2014 | 26.93 | 27.09 | 26.69 | 26.71 | 1,112,988 | -0.16(-0.59%) |
Sep 18, 2014 | 26.64 | 27.00 | 26.63 | 26.87 | 1,354,563 | +0.34(+1.27%) |
Sep 17, 2014 | 26.40 | 26.73 | 26.36 | 26.53 | 2,037,914 | +0.13(+0.48%) |
Sep 16, 2014 | 26.48 | 26.64 | 26.32 | 26.40 | 1,460,997 | -0.12(-0.45%) |
Sep 15, 2014 | 26.61 | 26.67 | 26.44 | 26.52 | 847,065 | -0.13(-0.48%) |
Sep 12, 2014 | 26.56 | 26.78 | 26.50 | 26.65 | 1,456,672 | +0.12(+0.45%) |
Sep 11, 2014 | 26.28 | 26.57 | 26.28 | 26.53 | 1,262,856 | +0.15(+0.58%) |
Sep 10, 2014 | 26.10 | 26.44 | 26.09 | 26.38 | 561,644 | +0.29(+1.10%) |
Sep 09, 2014 | 26.24 | 26.24 | 26.02 | 26.09 | 612,722 | -0.24(-0.91%) |
Sep 08, 2014 | 26.08 | 26.34 | 26.08 | 26.33 | 967,066 | +0.06(+0.24%) |
Sep 05, 2014 | 26.21 | 26.27 | 26.00 | 26.27 | 923,590 | +0.03(+0.12%) |
Sep 04, 2014 | 26.28 | 26.47 | 26.18 | 26.24 | 1,191,243 | +0.02(+0.09%) |
Sep 03, 2014 | 26.41 | 26.46 | 26.17 | 26.21 | 493,571 | -0.10(-0.37%) |