Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.10 | 28.34 | 27.87 | 27.87 | 66,764 | -0.21(-0.75%) |
Nov 26, 2014 | 27.89 | 28.08 | 28.08 | 28.08 | 123,700 | +0.23(+0.83%) |
Nov 25, 2014 | 27.81 | 28.02 | 27.81 | 27.85 | 140,971 | +0.00(+0.00%) |
Nov 24, 2014 | 27.66 | 27.91 | 27.54 | 27.85 | 212,940 | +0.17(+0.61%) |
Nov 21, 2014 | 27.58 | 27.76 | 27.57 | 27.68 | 228,673 | +0.27(+0.99%) |
Nov 20, 2014 | 27.25 | 27.68 | 27.21 | 27.41 | 289,071 | +0.19(+0.70%) |
Nov 19, 2014 | 28.10 | 28.10 | 27.14 | 27.22 | 795,167 | -1.13(-3.99%) |
Nov 18, 2014 | 28.48 | 28.49 | 28.11 | 28.35 | 146,731 | +0.07(+0.25%) |
Nov 17, 2014 | 28.22 | 28.46 | 28.05 | 28.28 | 209,156 | +0.00(+0.00%) |
Nov 14, 2014 | 28.61 | 28.61 | 28.01 | 28.28 | 94,382 | -0.32(-1.12%) |
Nov 13, 2014 | 28.68 | 28.78 | 28.27 | 28.60 | 77,777 | +0.00(+0.00%) |
Nov 12, 2014 | 28.08 | 28.60 | 27.94 | 28.60 | 76,800 | +0.39(+1.38%) |
Nov 11, 2014 | 28.07 | 28.27 | 27.79 | 28.21 | 194,850 | +0.16(+0.57%) |
Nov 10, 2014 | 28.33 | 28.33 | 27.91 | 28.05 | 155,725 | +0.01(+0.04%) |
Nov 07, 2014 | 27.72 | 28.14 | 27.53 | 28.04 | 166,443 | +0.20(+0.72%) |
Nov 06, 2014 | 28.13 | 28.34 | 27.59 | 27.84 | 369,787 | -0.45(-1.59%) |
Nov 05, 2014 | 27.94 | 28.50 | 27.56 | 28.29 | 237,811 | +0.56(+2.02%) |
Nov 04, 2014 | 27.13 | 27.91 | 27.01 | 27.73 | 450,098 | +0.52(+1.91%) |
Nov 03, 2014 | 27.40 | 27.82 | 27.07 | 27.21 | 257,970 | -0.13(-0.48%) |
Oct 31, 2014 | 27.63 | 27.71 | 27.27 | 27.34 | 276,365 | +0.01(+0.04%) |
Oct 30, 2014 | 26.97 | 27.37 | 26.94 | 27.33 | 112,018 | +0.33(+1.22%) |
Oct 29, 2014 | 26.40 | 27.04 | 26.40 | 27.00 | 218,655 | +0.68(+2.58%) |
Oct 28, 2014 | 26.08 | 26.32 | 25.80 | 26.32 | 392,097 | +0.33(+1.27%) |
Oct 27, 2014 | 25.97 | 26.30 | 26.05 | 25.99 | 243,585 | -0.06(-0.23%) |
Oct 24, 2014 | 25.80 | 26.12 | 25.80 | 26.05 | 180,999 | +0.04(+0.15%) |
Oct 23, 2014 | 26.08 | 26.13 | 25.90 | 26.01 | 206,605 | +0.17(+0.66%) |
Oct 22, 2014 | 26.40 | 26.40 | 25.70 | 25.84 | 208,425 | -0.55(-2.08%) |
Oct 21, 2014 | 25.90 | 26.41 | 25.72 | 26.39 | 197,865 | +0.65(+2.53%) |
Oct 20, 2014 | 25.83 | 25.97 | 25.57 | 25.74 | 246,877 | -0.02(-0.08%) |
Oct 17, 2014 | 25.35 | 25.98 | 25.23 | 25.76 | 376,149 | +0.61(+2.43%) |
Oct 16, 2014 | 25.27 | 25.38 | 24.98 | 25.15 | 146,168 | -0.38(-1.49%) |
Oct 15, 2014 | 24.82 | 25.57 | 24.53 | 25.53 | 417,248 | +0.56(+2.24%) |
Oct 14, 2014 | 25.48 | 25.48 | 24.80 | 24.97 | 356,003 | -0.44(-1.73%) |
Oct 13, 2014 | 25.82 | 25.95 | 25.41 | 25.41 | 148,742 | -0.47(-1.82%) |
Oct 10, 2014 | 26.89 | 27.00 | 25.85 | 25.88 | 251,500 | -1.02(-3.79%) |
Oct 09, 2014 | 27.15 | 27.25 | 26.83 | 26.90 | 397,676 | -0.23(-0.85%) |
Oct 08, 2014 | 27.34 | 27.43 | 26.83 | 27.13 | 360,674 | -0.12(-0.44%) |
Oct 07, 2014 | 27.34 | 27.55 | 27.06 | 27.25 | 162,508 | -0.25(-0.91%) |
Oct 06, 2014 | 27.53 | 27.73 | 27.35 | 27.50 | 132,864 | -0.02(-0.07%) |
Oct 03, 2014 | 27.49 | 27.71 | 27.39 | 27.52 | 180,507 | +0.07(+0.26%) |
Oct 02, 2014 | 27.29 | 27.58 | 27.19 | 27.45 | 337,959 | +0.16(+0.59%) |
Oct 01, 2014 | 27.66 | 27.66 | 27.15 | 27.29 | 782,227 | -0.40(-1.44%) |
Sep 30, 2014 | 27.42 | 27.92 | 27.35 | 27.69 | 327,180 | +0.24(+0.87%) |
Sep 29, 2014 | 27.08 | 27.63 | 27.08 | 27.45 | 264,342 | +0.25(+0.92%) |
Sep 26, 2014 | 27.07 | 27.29 | 27.00 | 27.20 | 280,424 | +0.13(+0.48%) |
Sep 25, 2014 | 27.51 | 27.51 | 27.00 | 27.07 | 410,239 | -0.44(-1.60%) |
Sep 24, 2014 | 27.54 | 27.63 | 27.26 | 27.51 | 77,307 | -0.03(-0.11%) |
Sep 23, 2014 | 27.34 | 27.76 | 27.13 | 27.54 | 167,606 | +0.10(+0.36%) |
Sep 22, 2014 | 28.14 | 28.14 | 27.37 | 27.44 | 217,486 | -0.76(-2.70%) |
Sep 19, 2014 | 28.30 | 28.46 | 28.14 | 28.20 | 157,126 | +0.02(+0.07%) |
Sep 18, 2014 | 27.78 | 28.18 | 27.73 | 28.18 | 138,221 | +0.37(+1.33%) |
Sep 17, 2014 | 28.29 | 28.56 | 27.75 | 27.81 | 278,126 | -0.50(-1.77%) |
Sep 16, 2014 | 28.36 | 28.43 | 27.95 | 28.31 | 149,802 | +0.00(+0.00%) |
Sep 15, 2014 | 28.29 | 28.38 | 27.94 | 28.31 | 158,892 | +0.01(+0.04%) |
Sep 12, 2014 | 28.57 | 28.59 | 28.27 | 28.30 | 222,379 | -0.03(-0.11%) |
Sep 11, 2014 | 28.51 | 28.57 | 28.30 | 28.33 | 86,896 | -0.17(-0.60%) |
Sep 10, 2014 | 28.70 | 28.70 | 28.26 | 28.50 | 116,774 | +0.15(+0.53%) |
Sep 09, 2014 | 29.01 | 29.01 | 28.33 | 28.35 | 202,605 | -0.66(-2.28%) |
Sep 08, 2014 | 28.70 | 29.70 | 28.66 | 29.01 | 723,163 | +0.21(+0.73%) |
Sep 05, 2014 | 28.49 | 28.88 | 28.49 | 28.80 | 247,944 | +0.25(+0.88%) |
Sep 04, 2014 | 28.23 | 29.11 | 28.09 | 28.55 | 665,136 | +0.31(+1.10%) |
Sep 03, 2014 | 28.01 | 28.31 | 27.70 | 28.24 | 236,635 | +0.34(+1.22%) |