Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.68 | 28.68 | 27.95 | 28.00 | 68,323 | +0.15(+0.52%) |
Nov 26, 2014 | 27.90 | 27.86 | 27.86 | 27.86 | 35,161 | +0.08(+0.27%) |
Nov 25, 2014 | 27.62 | 27.80 | 27.55 | 27.78 | 105,298 | +0.25(+0.89%) |
Nov 24, 2014 | 27.48 | 27.59 | 27.40 | 27.54 | 331,928 | -0.00(-0.01%) |
Nov 21, 2014 | 27.49 | 27.56 | 27.43 | 27.54 | 68,192 | +0.15(+0.56%) |
Nov 20, 2014 | 27.53 | 27.53 | 27.28 | 27.39 | 100,257 | +0.13(+0.48%) |
Nov 19, 2014 | 27.32 | 27.39 | 27.26 | 27.26 | 28,045 | -0.15(-0.55%) |
Nov 18, 2014 | 27.42 | 27.45 | 27.33 | 27.41 | 80,976 | +0.08(+0.31%) |
Nov 17, 2014 | 27.51 | 27.51 | 27.29 | 27.32 | 39,390 | -0.09(-0.32%) |
Nov 14, 2014 | 27.29 | 27.42 | 27.24 | 27.41 | 28,660 | +0.13(+0.49%) |
Nov 13, 2014 | 27.24 | 27.32 | 27.22 | 27.28 | 34,303 | +0.02(+0.09%) |
Nov 12, 2014 | 27.38 | 27.43 | 27.22 | 27.25 | 80,435 | +0.02(+0.08%) |
Nov 11, 2014 | 27.28 | 27.28 | 27.17 | 27.23 | 75,055 | +0.01(+0.04%) |
Nov 10, 2014 | 27.44 | 27.44 | 27.22 | 27.22 | 60,674 | -0.25(-0.89%) |
Nov 07, 2014 | 27.23 | 27.47 | 27.23 | 27.47 | 49,971 | +0.28(+1.02%) |
Nov 06, 2014 | 27.23 | 27.29 | 27.13 | 27.19 | 23,360 | -0.17(-0.61%) |
Nov 05, 2014 | 27.28 | 27.38 | 27.25 | 27.36 | 53,632 | -0.02(-0.08%) |
Nov 04, 2014 | 27.47 | 27.49 | 27.34 | 27.38 | 124,247 | +0.07(+0.24%) |
Nov 03, 2014 | 27.33 | 27.33 | 27.14 | 27.31 | 417,992 | +0.05(+0.18%) |
Oct 31, 2014 | 27.35 | 27.40 | 27.23 | 27.26 | 134,589 | -0.07(-0.27%) |
Oct 30, 2014 | 27.47 | 27.56 | 27.34 | 27.34 | 105,436 | -0.02(-0.06%) |
Oct 29, 2014 | 27.25 | 27.49 | 27.17 | 27.35 | 62,010 | +0.05(+0.20%) |
Oct 28, 2014 | 27.37 | 27.63 | 27.29 | 27.30 | 243,702 | -0.14(-0.50%) |
Oct 27, 2014 | 27.45 | 27.52 | 27.40 | 27.43 | 195,163 | +0.05(+0.19%) |
Oct 24, 2014 | 27.56 | 27.56 | 27.38 | 27.38 | 26,726 | -0.01(-0.05%) |
Oct 23, 2014 | 27.45 | 27.45 | 27.28 | 27.40 | 52,279 | -0.20(-0.72%) |
Oct 22, 2014 | 27.56 | 27.64 | 27.51 | 27.60 | 93,993 | +0.00(+0.00%) |
Oct 21, 2014 | 27.67 | 27.73 | 27.60 | 27.60 | 110,593 | -0.20(-0.71%) |
Oct 20, 2014 | 27.80 | 27.86 | 27.69 | 27.79 | 157,657 | +0.09(+0.33%) |
Oct 17, 2014 | 27.71 | 27.81 | 27.55 | 27.70 | 80,390 | -0.06(-0.23%) |
Oct 16, 2014 | 28.36 | 28.36 | 27.75 | 27.77 | 138,443 | -0.21(-0.73%) |
Oct 15, 2014 | 28.44 | 29.06 | 27.80 | 27.97 | 428,194 | +0.19(+0.68%) |
Oct 14, 2014 | 27.74 | 27.86 | 27.62 | 27.78 | 151,765 | +0.14(+0.51%) |
Oct 13, 2014 | 27.92 | 27.92 | 27.22 | 27.64 | 62,414 | +0.16(+0.59%) |
Oct 10, 2014 | 27.37 | 27.48 | 27.33 | 27.48 | 58,813 | +0.24(+0.87%) |
Oct 09, 2014 | 27.36 | 27.36 | 27.22 | 27.24 | 149,087 | -0.10(-0.37%) |
Oct 08, 2014 | 27.34 | 27.36 | 27.14 | 27.34 | 82,294 | +0.02(+0.06%) |
Oct 07, 2014 | 27.11 | 27.34 | 27.08 | 27.33 | 301,880 | +0.34(+1.25%) |
Oct 06, 2014 | 26.96 | 27.06 | 26.90 | 26.99 | 116,653 | +0.01(+0.05%) |
Oct 03, 2014 | 26.85 | 27.01 | 26.78 | 26.98 | 73,750 | +0.11(+0.40%) |
Oct 02, 2014 | 27.04 | 27.06 | 26.84 | 26.87 | 144,016 | -0.19(-0.69%) |
Oct 01, 2014 | 26.82 | 27.08 | 26.82 | 27.06 | 416,515 | +0.44(+1.67%) |
Sep 30, 2014 | 26.70 | 26.74 | 26.58 | 26.61 | 142,407 | -0.09(-0.32%) |
Sep 29, 2014 | 26.78 | 26.83 | 26.69 | 26.70 | 104,097 | +0.17(+0.63%) |
Sep 26, 2014 | 26.56 | 26.60 | 26.50 | 26.53 | 42,534 | -0.02(-0.08%) |
Sep 25, 2014 | 26.43 | 26.58 | 26.43 | 26.56 | 41,789 | +0.28(+1.05%) |
Sep 24, 2014 | 26.41 | 26.45 | 26.27 | 26.28 | 25,394 | -0.16(-0.60%) |
Sep 23, 2014 | 26.30 | 26.44 | 26.29 | 26.44 | 57,707 | +0.15(+0.58%) |
Sep 22, 2014 | 26.26 | 26.33 | 26.22 | 26.29 | 167,563 | +0.07(+0.26%) |
Sep 19, 2014 | 26.04 | 26.22 | 25.98 | 26.22 | 25,506 | +0.28(+1.08%) |
Sep 18, 2014 | 25.95 | 26.02 | 25.89 | 25.94 | 46,608 | +0.07(+0.27%) |
Sep 17, 2014 | 26.07 | 26.08 | 25.86 | 25.87 | 135,583 | -0.10(-0.37%) |
Sep 16, 2014 | 26.06 | 26.10 | 25.95 | 25.96 | 41,685 | -0.07(-0.28%) |
Sep 15, 2014 | 26.12 | 26.13 | 25.99 | 26.04 | 161,789 | +0.03(+0.11%) |
Sep 12, 2014 | 26.10 | 26.12 | 25.95 | 26.01 | 242,750 | -0.27(-1.02%) |
Sep 11, 2014 | 26.41 | 26.44 | 26.28 | 26.28 | 118,126 | -0.04(-0.16%) |
Sep 10, 2014 | 26.35 | 26.57 | 26.30 | 26.32 | 390,566 | -0.19(-0.73%) |
Sep 09, 2014 | 26.46 | 26.52 | 26.45 | 26.51 | 68,289 | +0.02(+0.09%) |
Sep 08, 2014 | 26.62 | 26.69 | 26.45 | 26.49 | 32,320 | +0.03(+0.10%) |
Sep 05, 2014 | 26.69 | 26.69 | 26.43 | 26.46 | 18,392 | -0.07(-0.28%) |
Sep 04, 2014 | 26.67 | 26.70 | 26.53 | 26.54 | 81,157 | -0.29(-1.07%) |
Sep 03, 2014 | 26.72 | 26.82 | 26.63 | 26.82 | 66,144 | +0.13(+0.49%) |