Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.83 | 26.83 | 25.83 | 26.08 | 22,441 | -0.92(-3.40%) |
Nov 26, 2014 | 27.78 | 27.00 | 27.00 | 27.00 | 15,020 | -0.81(-2.90%) |
Nov 25, 2014 | 27.35 | 28.05 | 27.23 | 27.81 | 35,331 | +0.29(+1.06%) |
Nov 24, 2014 | 27.17 | 27.53 | 27.17 | 27.52 | 28,079 | +0.31(+1.14%) |
Nov 21, 2014 | 27.93 | 27.93 | 27.11 | 27.21 | 31,656 | -0.24(-0.88%) |
Nov 20, 2014 | 27.14 | 27.53 | 27.14 | 27.45 | 18,700 | +0.27(+0.98%) |
Nov 19, 2014 | 27.91 | 28.16 | 26.77 | 27.18 | 26,153 | -0.92(-3.27%) |
Nov 18, 2014 | 28.13 | 28.72 | 27.99 | 28.10 | 42,137 | +0.15(+0.52%) |
Nov 17, 2014 | 29.17 | 29.36 | 27.91 | 27.96 | 25,492 | -1.40(-4.77%) |
Nov 14, 2014 | 29.04 | 29.42 | 29.02 | 29.36 | 27,692 | +0.45(+1.57%) |
Nov 13, 2014 | 29.12 | 29.51 | 28.81 | 28.90 | 51,338 | -0.31(-1.06%) |
Nov 12, 2014 | 28.46 | 29.32 | 28.27 | 29.21 | 30,245 | +0.68(+2.38%) |
Nov 11, 2014 | 29.04 | 29.38 | 28.11 | 28.53 | 40,451 | -0.62(-2.12%) |
Nov 10, 2014 | 28.82 | 29.20 | 28.55 | 29.15 | 32,430 | +0.25(+0.86%) |
Nov 07, 2014 | 28.87 | 28.99 | 28.34 | 28.90 | 25,397 | +0.42(+1.48%) |
Nov 06, 2014 | 28.47 | 28.56 | 28.24 | 28.48 | 21,996 | -0.13(-0.45%) |
Nov 05, 2014 | 28.22 | 28.86 | 28.22 | 28.61 | 24,758 | +0.28(+1.00%) |
Nov 04, 2014 | 28.70 | 28.83 | 28.16 | 28.33 | 21,863 | -0.54(-1.87%) |
Nov 03, 2014 | 28.83 | 29.42 | 28.52 | 28.87 | 38,771 | +0.13(+0.45%) |
Oct 31, 2014 | 28.69 | 28.81 | 27.55 | 28.74 | 45,579 | +0.63(+2.23%) |
Oct 30, 2014 | 27.39 | 28.32 | 26.53 | 28.11 | 110,019 | +0.53(+1.93%) |
Oct 29, 2014 | 29.25 | 29.59 | 26.46 | 27.58 | 116,080 | -0.51(-1.80%) |
Oct 28, 2014 | 26.46 | 28.11 | 26.46 | 28.09 | 46,570 | +1.71(+6.47%) |
Oct 27, 2014 | 26.09 | 26.39 | 26.19 | 26.38 | 26,522 | +0.19(+0.72%) |
Oct 24, 2014 | 26.71 | 26.74 | 25.94 | 26.19 | 58,209 | -0.44(-1.64%) |
Oct 23, 2014 | 26.80 | 27.17 | 26.48 | 26.63 | 36,238 | +0.17(+0.65%) |
Oct 22, 2014 | 26.82 | 26.89 | 26.41 | 26.46 | 38,014 | -0.39(-1.44%) |
Oct 21, 2014 | 26.57 | 26.90 | 26.33 | 26.84 | 34,328 | +0.53(+2.02%) |
Oct 20, 2014 | 25.77 | 26.31 | 25.76 | 26.31 | 38,084 | +0.57(+2.20%) |
Oct 17, 2014 | 26.99 | 26.99 | 25.69 | 25.74 | 28,787 | -0.84(-3.16%) |
Oct 16, 2014 | 25.47 | 26.75 | 25.37 | 26.58 | 31,999 | +0.80(+3.09%) |
Oct 15, 2014 | 25.28 | 25.80 | 25.17 | 25.79 | 62,073 | +0.28(+1.11%) |
Oct 14, 2014 | 25.88 | 26.17 | 25.49 | 25.50 | 54,637 | -0.17(-0.67%) |
Oct 13, 2014 | 25.97 | 26.31 | 25.59 | 25.68 | 51,826 | -0.15(-0.60%) |
Oct 10, 2014 | 25.12 | 26.20 | 25.12 | 25.83 | 85,450 | +0.51(+2.03%) |
Oct 09, 2014 | 25.56 | 25.61 | 25.20 | 25.31 | 51,946 | -0.20(-0.77%) |
Oct 08, 2014 | 25.11 | 25.77 | 24.55 | 25.51 | 64,488 | +0.42(+1.68%) |
Oct 07, 2014 | 25.05 | 25.38 | 24.88 | 25.09 | 53,880 | -0.21(-0.85%) |
Oct 06, 2014 | 25.26 | 25.49 | 24.94 | 25.31 | 46,220 | +0.17(+0.68%) |
Oct 03, 2014 | 25.65 | 25.65 | 25.05 | 25.13 | 40,461 | +0.03(+0.14%) |
Oct 02, 2014 | 24.73 | 25.21 | 24.73 | 25.10 | 67,306 | +0.44(+1.77%) |
Oct 01, 2014 | 24.78 | 24.78 | 24.18 | 24.66 | 57,807 | +0.00(+0.00%) |
Sep 30, 2014 | 25.01 | 25.11 | 24.65 | 24.66 | 46,354 | -0.29(-1.17%) |
Sep 29, 2014 | 24.47 | 25.09 | 24.47 | 24.95 | 43,564 | +0.05(+0.21%) |
Sep 26, 2014 | 24.85 | 25.03 | 24.01 | 24.90 | 87,480 | +0.22(+0.90%) |
Sep 25, 2014 | 25.77 | 25.77 | 24.01 | 24.68 | 123,529 | -1.06(-4.13%) |
Sep 24, 2014 | 26.10 | 26.26 | 25.55 | 25.74 | 81,753 | -0.23(-0.89%) |
Sep 23, 2014 | 25.90 | 26.31 | 25.75 | 25.98 | 43,882 | +0.05(+0.20%) |
Sep 22, 2014 | 26.62 | 26.66 | 25.89 | 25.92 | 34,591 | -0.94(-3.48%) |
Sep 19, 2014 | 27.53 | 27.84 | 26.57 | 26.86 | 73,427 | -0.57(-2.09%) |
Sep 18, 2014 | 27.10 | 27.59 | 26.81 | 27.43 | 47,274 | +0.51(+1.88%) |
Sep 17, 2014 | 26.89 | 27.22 | 26.73 | 26.93 | 39,638 | +0.03(+0.10%) |
Sep 16, 2014 | 26.22 | 27.42 | 26.20 | 26.90 | 35,105 | +0.58(+2.22%) |
Sep 15, 2014 | 26.82 | 26.94 | 26.15 | 26.32 | 24,706 | -0.62(-2.29%) |
Sep 12, 2014 | 26.78 | 27.13 | 26.26 | 26.94 | 31,951 | +0.24(+0.90%) |
Sep 11, 2014 | 26.33 | 26.80 | 26.19 | 26.70 | 39,780 | +0.29(+1.10%) |
Sep 10, 2014 | 26.07 | 26.46 | 25.66 | 26.40 | 44,285 | +0.29(+1.12%) |
Sep 09, 2014 | 26.34 | 26.43 | 25.88 | 26.11 | 40,660 | -0.26(-0.98%) |
Sep 08, 2014 | 26.53 | 26.60 | 26.15 | 26.37 | 26,066 | -0.15(-0.58%) |
Sep 05, 2014 | 26.42 | 26.65 | 26.26 | 26.52 | 19,007 | -0.06(-0.23%) |
Sep 04, 2014 | 26.16 | 26.76 | 25.88 | 26.58 | 44,134 | +0.57(+2.18%) |
Sep 03, 2014 | 27.12 | 27.21 | 25.98 | 26.02 | 28,290 | -1.00(-3.71%) |