Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.33 | 28.55 | 28.32 | 28.34 | 84,518 | +0.04(+0.13%) |
Nov 26, 2014 | 28.01 | 28.30 | 28.30 | 28.30 | 235,945 | +0.29(+1.05%) |
Nov 25, 2014 | 28.03 | 28.03 | 27.79 | 28.01 | 562,370 | -0.02(-0.07%) |
Nov 24, 2014 | 28.06 | 28.06 | 27.75 | 28.03 | 137,529 | -0.02(-0.07%) |
Nov 21, 2014 | 28.14 | 28.15 | 27.89 | 28.04 | 134,536 | +0.10(+0.36%) |
Nov 20, 2014 | 27.80 | 27.95 | 27.73 | 27.94 | 46,123 | +0.09(+0.33%) |
Nov 19, 2014 | 28.14 | 28.14 | 27.80 | 27.85 | 82,476 | -0.32(-1.14%) |
Nov 18, 2014 | 28.14 | 28.23 | 28.12 | 28.17 | 401,321 | +0.01(+0.03%) |
Nov 17, 2014 | 28.26 | 28.35 | 28.11 | 28.16 | 229,537 | -0.22(-0.78%) |
Nov 14, 2014 | 28.22 | 28.40 | 28.18 | 28.38 | 314,415 | +0.20(+0.72%) |
Nov 13, 2014 | 28.10 | 28.39 | 28.10 | 28.18 | 217,742 | +0.05(+0.16%) |
Nov 12, 2014 | 27.77 | 28.16 | 27.76 | 28.14 | 120,268 | +0.29(+1.06%) |
Nov 11, 2014 | 27.86 | 27.89 | 27.78 | 27.84 | 75,467 | +0.00(+0.00%) |
Nov 10, 2014 | 27.67 | 27.88 | 27.59 | 27.84 | 236,960 | +0.20(+0.73%) |
Nov 07, 2014 | 27.38 | 27.65 | 27.24 | 27.64 | 73,387 | +0.25(+0.91%) |
Nov 06, 2014 | 27.78 | 27.78 | 27.28 | 27.39 | 117,726 | -0.41(-1.46%) |
Nov 05, 2014 | 28.07 | 28.21 | 27.73 | 27.80 | 251,916 | -0.11(-0.40%) |
Nov 04, 2014 | 27.93 | 28.00 | 27.70 | 27.91 | 737,596 | -0.25(-0.88%) |
Nov 03, 2014 | 28.03 | 28.17 | 28.01 | 28.15 | 938,016 | +0.09(+0.33%) |
Oct 31, 2014 | 27.99 | 28.07 | 27.83 | 28.06 | 240,718 | +0.32(+1.16%) |
Oct 30, 2014 | 27.56 | 27.85 | 27.45 | 27.74 | 139,937 | +0.17(+0.63%) |
Oct 29, 2014 | 27.63 | 27.77 | 27.38 | 27.56 | 103,896 | -0.05(-0.17%) |
Oct 28, 2014 | 27.20 | 27.65 | 27.20 | 27.61 | 154,877 | +0.47(+1.73%) |
Oct 27, 2014 | 26.86 | 27.16 | 26.95 | 27.14 | 192,458 | +0.19(+0.72%) |
Oct 24, 2014 | 26.91 | 27.00 | 26.86 | 26.95 | 163,436 | +0.06(+0.24%) |
Oct 23, 2014 | 26.83 | 26.95 | 26.66 | 26.88 | 192,384 | +0.13(+0.48%) |
Oct 22, 2014 | 27.16 | 27.16 | 26.75 | 26.75 | 41,676 | -0.23(-0.85%) |
Oct 21, 2014 | 26.70 | 27.03 | 26.64 | 26.98 | 264,292 | +0.34(+1.28%) |
Oct 20, 2014 | 26.34 | 26.64 | 26.34 | 26.64 | 101,630 | +0.22(+0.84%) |
Oct 17, 2014 | 26.38 | 26.50 | 26.24 | 26.42 | 212,141 | +0.26(+0.99%) |
Oct 16, 2014 | 25.84 | 26.36 | 25.70 | 26.16 | 183,782 | -0.01(-0.04%) |
Oct 15, 2014 | 25.73 | 26.27 | 25.35 | 26.17 | 501,895 | +0.23(+0.89%) |
Oct 14, 2014 | 25.82 | 26.10 | 25.71 | 25.94 | 142,434 | +0.27(+1.04%) |
Oct 13, 2014 | 26.01 | 26.17 | 25.67 | 25.68 | 245,772 | -0.29(-1.10%) |
Oct 10, 2014 | 26.42 | 26.59 | 25.95 | 25.96 | 295,810 | -0.52(-1.95%) |
Oct 09, 2014 | 27.16 | 27.16 | 26.42 | 26.48 | 296,668 | -0.72(-2.64%) |
Oct 08, 2014 | 26.93 | 27.20 | 26.63 | 27.20 | 350,947 | +0.24(+0.89%) |
Oct 07, 2014 | 27.08 | 27.15 | 26.93 | 26.96 | 187,824 | -0.18(-0.68%) |
Oct 06, 2014 | 27.41 | 27.54 | 27.14 | 27.14 | 417,182 | -0.20(-0.74%) |
Oct 03, 2014 | 27.26 | 27.42 | 27.20 | 27.34 | 634,778 | +0.18(+0.68%) |
Oct 02, 2014 | 27.01 | 27.26 | 26.73 | 27.16 | 1,081,044 | +0.08(+0.31%) |
Oct 01, 2014 | 27.48 | 27.55 | 26.99 | 27.08 | 227,595 | -0.51(-1.84%) |
Sep 30, 2014 | 27.57 | 27.70 | 27.55 | 27.58 | 69,111 | -0.02(-0.07%) |
Sep 29, 2014 | 27.45 | 27.69 | 27.44 | 27.60 | 93,048 | -0.06(-0.20%) |
Sep 26, 2014 | 27.45 | 27.70 | 27.34 | 27.66 | 101,614 | +0.20(+0.74%) |
Sep 25, 2014 | 27.89 | 27.95 | 27.41 | 27.45 | 580,730 | -0.47(-1.68%) |
Sep 24, 2014 | 27.91 | 27.97 | 27.78 | 27.92 | 626,543 | +0.08(+0.29%) |
Sep 23, 2014 | 28.06 | 28.12 | 27.84 | 27.84 | 159,266 | -0.27(-0.98%) |
Sep 22, 2014 | 28.28 | 28.30 | 28.05 | 28.12 | 198,085 | -0.27(-0.94%) |
Sep 19, 2014 | 28.39 | 28.47 | 28.18 | 28.38 | 596,307 | +0.06(+0.23%) |
Sep 18, 2014 | 28.18 | 28.38 | 28.18 | 28.32 | 563,636 | +0.20(+0.72%) |
Sep 17, 2014 | 28.02 | 28.25 | 28.01 | 28.12 | 242,151 | +0.15(+0.52%) |
Sep 16, 2014 | 27.79 | 27.99 | 27.79 | 27.97 | 176,412 | +0.13(+0.46%) |
Sep 15, 2014 | 28.29 | 28.30 | 27.83 | 27.84 | 93,615 | -0.41(-1.46%) |
Sep 12, 2014 | 28.28 | 28.32 | 28.01 | 28.26 | 185,273 | -0.01(-0.03%) |
Sep 11, 2014 | 27.90 | 28.27 | 27.90 | 28.27 | 155,940 | +0.29(+1.05%) |
Sep 10, 2014 | 28.07 | 28.08 | 27.77 | 27.97 | 83,592 | -0.05(-0.16%) |
Sep 09, 2014 | 28.34 | 28.34 | 27.95 | 28.02 | 167,154 | -0.32(-1.13%) |
Sep 08, 2014 | 28.29 | 28.39 | 28.21 | 28.34 | 183,832 | +0.00(+0.00%) |
Sep 05, 2014 | 28.07 | 28.38 | 28.07 | 28.34 | 127,720 | +0.23(+0.81%) |
Sep 04, 2014 | 28.18 | 28.22 | 28.05 | 28.11 | 136,572 | -0.03(-0.10%) |
Sep 03, 2014 | 28.16 | 28.21 | 28.08 | 28.14 | 398,380 | +0.00(+0.00%) |