Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.67 | 28.52 | 27.50 | 27.53 | 27,705 | -0.33(-1.18%) |
Nov 26, 2014 | 27.76 | 27.86 | 27.86 | 27.86 | 17,716 | +0.17(+0.60%) |
Nov 25, 2014 | 28.57 | 28.58 | 27.58 | 27.70 | 29,120 | -0.61(-2.16%) |
Nov 24, 2014 | 27.59 | 28.34 | 27.59 | 28.31 | 23,358 | +0.85(+3.11%) |
Nov 21, 2014 | 27.79 | 28.10 | 27.33 | 27.46 | 36,336 | +0.08(+0.28%) |
Nov 20, 2014 | 27.23 | 27.46 | 27.23 | 27.38 | 28,735 | +0.06(+0.21%) |
Nov 19, 2014 | 27.57 | 27.57 | 27.23 | 27.32 | 35,389 | -0.61(-2.19%) |
Nov 18, 2014 | 28.18 | 28.33 | 27.68 | 27.93 | 25,243 | -0.02(-0.07%) |
Nov 17, 2014 | 27.91 | 28.50 | 27.86 | 27.95 | 21,793 | +0.04(+0.14%) |
Nov 14, 2014 | 28.00 | 28.00 | 27.66 | 27.91 | 18,900 | -0.15(-0.52%) |
Nov 13, 2014 | 28.57 | 28.75 | 27.92 | 28.06 | 17,720 | -0.56(-1.97%) |
Nov 12, 2014 | 29.18 | 29.27 | 28.54 | 28.62 | 40,670 | -0.51(-1.77%) |
Nov 11, 2014 | 29.50 | 29.50 | 28.93 | 29.14 | 28,451 | -0.29(-0.99%) |
Nov 10, 2014 | 29.83 | 29.83 | 29.17 | 29.43 | 34,113 | -0.47(-1.56%) |
Nov 07, 2014 | 30.09 | 30.09 | 29.48 | 29.89 | 57,488 | -0.03(-0.10%) |
Nov 06, 2014 | 29.44 | 30.10 | 29.36 | 29.92 | 27,937 | +0.36(+1.22%) |
Nov 05, 2014 | 29.62 | 29.87 | 29.27 | 29.56 | 18,297 | +0.08(+0.26%) |
Nov 04, 2014 | 28.86 | 29.51 | 28.78 | 29.49 | 24,185 | +0.46(+1.57%) |
Nov 03, 2014 | 29.43 | 29.59 | 28.84 | 29.03 | 27,368 | -0.27(-0.93%) |
Oct 31, 2014 | 29.50 | 29.56 | 29.13 | 29.30 | 40,453 | +0.16(+0.53%) |
Oct 30, 2014 | 28.50 | 29.23 | 28.39 | 29.15 | 37,984 | +0.43(+1.49%) |
Oct 29, 2014 | 28.87 | 28.88 | 28.45 | 28.72 | 21,814 | -0.16(-0.54%) |
Oct 28, 2014 | 27.44 | 28.90 | 27.18 | 28.87 | 70,223 | +1.69(+6.21%) |
Oct 27, 2014 | 27.34 | 27.50 | 27.46 | 27.18 | 131,131 | -0.27(-0.99%) |
Oct 24, 2014 | 27.55 | 27.63 | 27.37 | 27.46 | 41,070 | -0.17(-0.63%) |
Oct 23, 2014 | 27.82 | 27.91 | 27.45 | 27.63 | 40,826 | +0.02(+0.07%) |
Oct 22, 2014 | 28.30 | 28.30 | 27.53 | 27.61 | 24,987 | -0.71(-2.50%) |
Oct 21, 2014 | 28.55 | 28.60 | 28.07 | 28.32 | 42,067 | -0.20(-0.71%) |
Oct 20, 2014 | 28.27 | 28.55 | 28.09 | 28.52 | 41,945 | +0.31(+1.10%) |
Oct 17, 2014 | 29.16 | 29.16 | 28.19 | 28.21 | 38,342 | -0.52(-1.82%) |
Oct 16, 2014 | 28.45 | 29.12 | 28.45 | 28.74 | 43,290 | -0.16(-0.54%) |
Oct 15, 2014 | 29.37 | 29.56 | 28.56 | 28.89 | 85,909 | -1.09(-3.63%) |
Oct 14, 2014 | 29.52 | 30.52 | 29.52 | 29.98 | 74,876 | +0.58(+1.98%) |
Oct 13, 2014 | 28.54 | 29.78 | 28.50 | 29.40 | 75,502 | +0.81(+2.82%) |
Oct 10, 2014 | 28.14 | 28.88 | 28.14 | 28.59 | 42,764 | +0.32(+1.13%) |
Oct 09, 2014 | 28.56 | 28.78 | 27.89 | 28.27 | 61,416 | -0.33(-1.15%) |
Oct 08, 2014 | 27.52 | 28.77 | 27.51 | 28.60 | 53,595 | +0.94(+3.40%) |
Oct 07, 2014 | 27.40 | 27.70 | 27.40 | 27.66 | 53,088 | -0.01(-0.04%) |
Oct 06, 2014 | 27.85 | 28.07 | 27.43 | 27.67 | 61,048 | -0.19(-0.70%) |
Oct 03, 2014 | 28.14 | 28.14 | 27.67 | 27.86 | 42,953 | +0.06(+0.21%) |
Oct 02, 2014 | 27.39 | 28.12 | 27.38 | 27.81 | 30,298 | +0.39(+1.42%) |
Oct 01, 2014 | 27.23 | 27.60 | 27.22 | 27.42 | 73,407 | +0.19(+0.71%) |
Sep 30, 2014 | 27.40 | 27.75 | 27.21 | 27.22 | 63,316 | -0.23(-0.85%) |
Sep 29, 2014 | 27.33 | 27.53 | 27.18 | 27.46 | 41,148 | -0.12(-0.42%) |
Sep 26, 2014 | 27.24 | 27.61 | 27.19 | 27.57 | 33,696 | +0.42(+1.54%) |
Sep 25, 2014 | 27.59 | 27.59 | 27.14 | 27.16 | 49,283 | -0.53(-1.93%) |
Sep 24, 2014 | 27.60 | 28.09 | 27.42 | 27.69 | 96,639 | +0.16(+0.60%) |
Sep 23, 2014 | 27.56 | 27.73 | 27.46 | 27.52 | 43,555 | -0.09(-0.32%) |
Sep 22, 2014 | 27.51 | 27.68 | 27.26 | 27.61 | 34,424 | -0.14(-0.49%) |
Sep 19, 2014 | 27.78 | 27.82 | 27.24 | 27.75 | 73,928 | +0.04(+0.14%) |
Sep 18, 2014 | 27.58 | 27.82 | 27.43 | 27.71 | 41,118 | +0.32(+1.17%) |
Sep 17, 2014 | 27.23 | 27.70 | 27.14 | 27.39 | 27,146 | +0.23(+0.86%) |
Sep 16, 2014 | 27.16 | 27.29 | 27.14 | 27.16 | 26,432 | +0.01(+0.04%) |
Sep 15, 2014 | 27.32 | 27.39 | 27.14 | 27.15 | 32,368 | -0.09(-0.32%) |
Sep 12, 2014 | 27.73 | 27.73 | 27.19 | 27.23 | 36,455 | -0.40(-1.44%) |
Sep 11, 2014 | 27.64 | 27.84 | 27.42 | 27.63 | 33,473 | -0.10(-0.35%) |
Sep 10, 2014 | 27.80 | 27.88 | 27.55 | 27.73 | 20,197 | -0.09(-0.31%) |
Sep 09, 2014 | 27.84 | 28.10 | 27.59 | 27.82 | 38,375 | -0.17(-0.59%) |
Sep 08, 2014 | 27.60 | 28.23 | 27.55 | 27.98 | 31,893 | +0.49(+1.77%) |
Sep 05, 2014 | 27.18 | 27.61 | 27.14 | 27.50 | 25,589 | +0.30(+1.11%) |
Sep 04, 2014 | 27.37 | 27.68 | 27.18 | 27.19 | 34,028 | -0.11(-0.39%) |
Sep 03, 2014 | 27.91 | 28.48 | 27.25 | 27.30 | 53,863 | -0.60(-2.16%) |