Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.66 | 27.80 | 27.06 | 27.08 | 322,273 | -0.45(-1.63%) |
Nov 26, 2014 | 26.16 | 27.53 | 27.53 | 27.53 | 1,015,000 | +1.28(+4.88%) |
Nov 25, 2014 | 28.03 | 28.65 | 26.13 | 26.25 | 2,143,150 | -2.85(-9.79%) |
Nov 24, 2014 | 28.69 | 29.17 | 28.69 | 29.10 | 396,206 | +0.46(+1.61%) |
Nov 21, 2014 | 28.95 | 29.09 | 28.51 | 28.64 | 332,407 | -0.01(-0.03%) |
Nov 20, 2014 | 27.89 | 28.74 | 27.79 | 28.65 | 449,662 | +0.53(+1.88%) |
Nov 19, 2014 | 28.00 | 28.17 | 27.52 | 28.12 | 545,765 | -0.39(-1.37%) |
Nov 18, 2014 | 28.34 | 28.62 | 28.10 | 28.51 | 312,192 | +0.29(+1.03%) |
Nov 17, 2014 | 28.41 | 28.79 | 28.09 | 28.22 | 407,313 | -0.32(-1.12%) |
Nov 14, 2014 | 28.86 | 29.02 | 28.41 | 28.54 | 340,718 | -0.20(-0.70%) |
Nov 13, 2014 | 28.96 | 29.04 | 28.59 | 28.74 | 918,947 | -0.22(-0.76%) |
Nov 12, 2014 | 28.59 | 29.03 | 28.48 | 28.96 | 266,563 | +0.34(+1.19%) |
Nov 11, 2014 | 28.26 | 28.80 | 27.96 | 28.62 | 328,882 | +0.27(+0.95%) |
Nov 10, 2014 | 28.63 | 28.80 | 28.07 | 28.35 | 480,243 | -0.24(-0.84%) |
Nov 07, 2014 | 28.43 | 28.66 | 28.19 | 28.59 | 398,752 | +0.12(+0.42%) |
Nov 06, 2014 | 28.55 | 28.71 | 28.07 | 28.47 | 408,478 | -0.17(-0.59%) |
Nov 05, 2014 | 28.09 | 28.74 | 27.69 | 28.64 | 850,370 | +0.70(+2.51%) |
Nov 04, 2014 | 27.53 | 28.02 | 27.45 | 27.94 | 400,312 | +0.27(+0.98%) |
Nov 03, 2014 | 27.74 | 27.91 | 27.43 | 27.67 | 440,430 | +0.00(+0.00%) |
Oct 31, 2014 | 27.67 | 27.70 | 27.16 | 27.67 | 347,481 | +0.40(+1.47%) |
Oct 30, 2014 | 26.93 | 27.49 | 26.76 | 27.27 | 306,193 | +0.25(+0.94%) |
Oct 29, 2014 | 27.16 | 27.21 | 26.76 | 27.02 | 384,958 | -0.13(-0.50%) |
Oct 28, 2014 | 26.54 | 27.20 | 26.23 | 27.15 | 356,977 | +0.69(+2.61%) |
Oct 27, 2014 | 26.51 | 26.68 | 26.68 | 26.46 | 477,480 | -0.22(-0.82%) |
Oct 24, 2014 | 26.62 | 26.73 | 26.26 | 26.68 | 411,153 | +0.12(+0.45%) |
Oct 23, 2014 | 26.42 | 26.86 | 26.37 | 26.56 | 465,773 | +0.29(+1.10%) |
Oct 22, 2014 | 26.58 | 26.61 | 26.16 | 26.27 | 578,773 | -0.22(-0.83%) |
Oct 21, 2014 | 26.00 | 26.96 | 25.71 | 26.49 | 491,719 | +0.67(+2.59%) |
Oct 20, 2014 | 25.52 | 25.86 | 25.52 | 25.82 | 425,253 | +0.15(+0.58%) |
Oct 17, 2014 | 25.82 | 25.82 | 25.43 | 25.67 | 520,629 | +0.20(+0.79%) |
Oct 16, 2014 | 25.18 | 26.07 | 25.11 | 25.47 | 640,290 | +0.03(+0.12%) |
Oct 15, 2014 | 24.28 | 25.62 | 24.27 | 25.44 | 464,168 | +0.95(+3.88%) |
Oct 14, 2014 | 24.27 | 25.22 | 24.27 | 24.49 | 532,861 | +0.32(+1.32%) |
Oct 13, 2014 | 24.28 | 24.66 | 24.11 | 24.17 | 289,331 | -0.10(-0.41%) |
Oct 10, 2014 | 24.42 | 24.85 | 24.18 | 24.27 | 481,767 | -0.26(-1.06%) |
Oct 09, 2014 | 25.01 | 25.21 | 24.27 | 24.53 | 555,767 | -0.52(-2.08%) |
Oct 08, 2014 | 25.00 | 25.23 | 24.46 | 25.05 | 749,727 | +0.03(+0.12%) |
Oct 07, 2014 | 25.27 | 25.66 | 25.01 | 25.02 | 694,862 | -0.51(-2.00%) |
Oct 06, 2014 | 25.59 | 25.82 | 25.45 | 25.53 | 487,241 | -0.06(-0.23%) |
Oct 03, 2014 | 26.00 | 26.24 | 25.39 | 25.59 | 383,983 | -0.17(-0.66%) |
Oct 02, 2014 | 25.72 | 26.00 | 25.39 | 25.76 | 487,742 | +0.06(+0.23%) |
Oct 01, 2014 | 25.52 | 26.02 | 25.42 | 25.70 | 699,230 | +0.22(+0.86%) |
Sep 30, 2014 | 25.99 | 26.29 | 25.36 | 25.48 | 1,229,932 | -0.70(-2.67%) |
Sep 29, 2014 | 25.24 | 26.29 | 25.24 | 26.18 | 785,067 | +1.22(+4.89%) |
Sep 26, 2014 | 25.33 | 25.40 | 24.68 | 24.96 | 495,481 | -0.87(-3.37%) |
Sep 25, 2014 | 26.10 | 26.19 | 25.79 | 25.83 | 427,971 | -0.36(-1.37%) |
Sep 24, 2014 | 26.18 | 26.36 | 25.73 | 26.19 | 634,681 | +0.07(+0.27%) |
Sep 23, 2014 | 25.92 | 26.18 | 25.70 | 26.12 | 512,133 | +0.08(+0.31%) |
Sep 22, 2014 | 26.17 | 26.28 | 25.84 | 26.04 | 323,317 | -0.20(-0.76%) |
Sep 19, 2014 | 26.79 | 27.01 | 26.18 | 26.24 | 518,017 | -0.47(-1.76%) |
Sep 18, 2014 | 26.81 | 26.90 | 26.43 | 26.71 | 519,245 | -0.05(-0.19%) |
Sep 17, 2014 | 26.66 | 27.11 | 26.59 | 26.76 | 259,124 | +0.18(+0.68%) |
Sep 16, 2014 | 26.58 | 26.67 | 26.32 | 26.58 | 326,922 | +0.01(+0.04%) |
Sep 15, 2014 | 26.49 | 26.69 | 26.32 | 26.57 | 236,633 | +0.00(+0.00%) |
Sep 12, 2014 | 26.99 | 26.99 | 26.48 | 26.57 | 322,497 | -0.43(-1.59%) |
Sep 11, 2014 | 26.76 | 27.20 | 26.76 | 27.00 | 178,916 | +0.14(+0.52%) |
Sep 10, 2014 | 27.05 | 27.16 | 26.67 | 26.86 | 758,751 | -0.16(-0.59%) |
Sep 09, 2014 | 26.92 | 27.13 | 26.57 | 27.02 | 416,466 | +0.12(+0.45%) |
Sep 08, 2014 | 27.11 | 27.38 | 26.82 | 26.90 | 321,113 | -0.19(-0.70%) |
Sep 05, 2014 | 27.72 | 28.01 | 26.96 | 27.09 | 554,106 | -0.70(-2.52%) |
Sep 04, 2014 | 28.00 | 28.44 | 27.61 | 27.79 | 518,989 | -0.19(-0.68%) |
Sep 03, 2014 | 28.38 | 28.46 | 27.90 | 27.98 | 374,604 | -0.35(-1.24%) |