Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.97 | 28.00 | 27.66 | 27.66 | 937 | -0.42(-1.49%) |
Nov 26, 2014 | 28.03 | 28.07 | 28.07 | 28.07 | 24,790 | +0.05(+0.19%) |
Nov 25, 2014 | 28.10 | 28.13 | 27.99 | 28.02 | 7,502 | +0.02(+0.09%) |
Nov 24, 2014 | 27.72 | 27.99 | 27.72 | 27.99 | 5,989 | +0.22(+0.78%) |
Nov 21, 2014 | 28.07 | 28.07 | 27.72 | 27.78 | 6,941 | +0.01(+0.03%) |
Nov 20, 2014 | 27.63 | 27.79 | 27.62 | 27.77 | 1,832 | +0.26(+0.93%) |
Nov 19, 2014 | 27.65 | 27.65 | 27.51 | 27.51 | 64,288 | -0.43(-1.54%) |
Nov 18, 2014 | 27.86 | 28.10 | 27.86 | 27.94 | 2,782 | +0.11(+0.40%) |
Nov 17, 2014 | 28.02 | 28.05 | 27.83 | 27.83 | 6,430 | -0.29(-1.02%) |
Nov 14, 2014 | 28.13 | 28.13 | 28.12 | 28.12 | 1,242 | -0.03(-0.09%) |
Nov 13, 2014 | 28.35 | 28.35 | 28.13 | 28.14 | 3,788 | -0.32(-1.11%) |
Nov 12, 2014 | 28.23 | 28.46 | 28.23 | 28.46 | 2,923 | +0.27(+0.96%) |
Nov 11, 2014 | 28.24 | 28.25 | 28.18 | 28.19 | 11,961 | -0.04(-0.15%) |
Nov 10, 2014 | 28.16 | 28.23 | 28.08 | 28.23 | 2,101 | +0.21(+0.75%) |
Nov 07, 2014 | 28.05 | 28.05 | 27.97 | 28.02 | 13,485 | -0.08(-0.27%) |
Nov 06, 2014 | 28.08 | 28.10 | 28.04 | 28.10 | 2,072 | +0.11(+0.39%) |
Nov 05, 2014 | 27.93 | 28.00 | 27.93 | 27.99 | 1,712 | +0.05(+0.19%) |
Nov 04, 2014 | 27.85 | 27.93 | 27.85 | 27.93 | 999 | -0.06(-0.22%) |
Nov 03, 2014 | 28.19 | 28.19 | 27.94 | 27.99 | 35,513 | -0.17(-0.60%) |
Oct 31, 2014 | 27.99 | 28.16 | 27.93 | 28.16 | 6,654 | +0.66(+2.39%) |
Oct 30, 2014 | 27.34 | 27.54 | 27.26 | 27.51 | 4,581 | +0.13(+0.48%) |
Oct 29, 2014 | 27.45 | 27.48 | 27.25 | 27.38 | 4,698 | +0.03(+0.13%) |
Oct 28, 2014 | 26.86 | 27.35 | 26.86 | 27.34 | 2,599 | +0.86(+3.26%) |
Oct 27, 2014 | 26.21 | 26.48 | 26.45 | 26.48 | 1,195 | +0.03(+0.10%) |
Oct 24, 2014 | 26.37 | 26.45 | 26.33 | 26.45 | 7,334 | +0.07(+0.25%) |
Oct 23, 2014 | 26.23 | 26.55 | 26.23 | 26.39 | 12,163 | +0.38(+1.45%) |
Oct 22, 2014 | 26.46 | 26.46 | 26.01 | 26.01 | 82,629 | -0.31(-1.19%) |
Oct 21, 2014 | 26.16 | 26.32 | 26.15 | 26.32 | 28,824 | +0.41(+1.58%) |
Oct 20, 2014 | 25.62 | 25.99 | 25.62 | 25.91 | 5,201 | +0.08(+0.30%) |
Oct 17, 2014 | 26.37 | 26.37 | 25.74 | 25.83 | 9,896 | -0.24(-0.94%) |
Oct 16, 2014 | 25.49 | 26.16 | 25.42 | 26.08 | 11,813 | +0.26(+1.01%) |
Oct 15, 2014 | 25.51 | 25.82 | 25.27 | 25.82 | 5,924 | +0.22(+0.85%) |
Oct 14, 2014 | 25.49 | 25.92 | 25.49 | 25.60 | 12,783 | +0.37(+1.49%) |
Oct 13, 2014 | 25.13 | 25.52 | 25.11 | 25.22 | 27,496 | +0.12(+0.49%) |
Oct 10, 2014 | 25.08 | 25.49 | 25.08 | 25.10 | 7,608 | -0.11(-0.45%) |
Oct 09, 2014 | 25.83 | 25.83 | 25.22 | 25.22 | 7,515 | -0.60(-2.34%) |
Oct 08, 2014 | 25.32 | 25.82 | 25.17 | 25.82 | 10,663 | +0.39(+1.51%) |
Oct 07, 2014 | 25.62 | 25.69 | 25.42 | 25.43 | 14,828 | -0.49(-1.88%) |
Oct 06, 2014 | 26.16 | 26.16 | 25.92 | 25.92 | 5,389 | -0.13(-0.51%) |
Oct 03, 2014 | 26.14 | 26.20 | 26.05 | 26.05 | 4,292 | +0.15(+0.58%) |
Oct 02, 2014 | 25.76 | 26.01 | 25.65 | 25.90 | 15,949 | +0.27(+1.06%) |
Oct 01, 2014 | 25.91 | 25.91 | 25.59 | 25.63 | 9,670 | -0.49(-1.87%) |
Sep 30, 2014 | 26.19 | 26.26 | 26.03 | 26.12 | 9,817 | -0.07(-0.27%) |
Sep 29, 2014 | 26.36 | 26.36 | 26.18 | 26.19 | 3,578 | -0.01(-0.02%) |
Sep 26, 2014 | 26.23 | 26.27 | 26.20 | 26.20 | 7,618 | +0.10(+0.40%) |
Sep 25, 2014 | 26.40 | 26.40 | 25.98 | 26.09 | 5,000 | -0.39(-1.47%) |
Sep 24, 2014 | 26.37 | 26.52 | 26.37 | 26.48 | 4,295 | +0.02(+0.08%) |
Sep 23, 2014 | 26.56 | 26.69 | 26.41 | 26.46 | 2,411 | -0.23(-0.88%) |
Sep 22, 2014 | 26.91 | 26.91 | 26.70 | 26.70 | 3,213 | -0.29(-1.06%) |
Sep 19, 2014 | 27.39 | 27.45 | 26.97 | 26.98 | 1,760 | -0.29(-1.05%) |
Sep 18, 2014 | 27.29 | 27.36 | 27.27 | 27.27 | 26,996 | +0.06(+0.22%) |
Sep 17, 2014 | 27.15 | 27.21 | 26.96 | 27.21 | 1,368 | +0.16(+0.59%) |
Sep 16, 2014 | 27.01 | 27.13 | 26.89 | 27.05 | 44,393 | +0.02(+0.06%) |
Sep 15, 2014 | 27.27 | 27.27 | 27.03 | 27.03 | 2,173 | -0.22(-0.80%) |
Sep 12, 2014 | 27.35 | 27.35 | 27.16 | 27.25 | 57,156 | -0.25(-0.92%) |
Sep 11, 2014 | 27.36 | 27.50 | 27.33 | 27.50 | 2,405 | +0.19(+0.70%) |
Sep 10, 2014 | 27.26 | 27.31 | 27.22 | 27.31 | 1,271 | -0.06(-0.22%) |
Sep 09, 2014 | 27.41 | 27.45 | 27.33 | 27.37 | 5,412 | -0.23(-0.85%) |
Sep 08, 2014 | 27.55 | 27.67 | 27.50 | 27.61 | 3,080 | +0.03(+0.13%) |
Sep 05, 2014 | 27.44 | 27.59 | 27.44 | 27.57 | 12,681 | +0.04(+0.16%) |
Sep 04, 2014 | 27.65 | 27.65 | 27.53 | 27.53 | 2,444 | -0.03(-0.13%) |
Sep 03, 2014 | 27.93 | 27.93 | 27.56 | 27.56 | 3,059 | -0.30(-1.08%) |