Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.07 | 28.42 | 27.07 | 28.11 | 732,894 | +1.16(+4.29%) |
Nov 26, 2014 | 27.18 | 26.95 | 26.95 | 26.95 | 445,886 | -0.21(-0.78%) |
Nov 25, 2014 | 27.21 | 27.45 | 27.06 | 27.16 | 382,846 | +0.14(+0.50%) |
Nov 24, 2014 | 26.69 | 27.21 | 26.63 | 27.03 | 535,489 | +0.37(+1.37%) |
Nov 21, 2014 | 26.99 | 27.05 | 26.62 | 26.66 | 1,199,666 | +0.05(+0.19%) |
Nov 20, 2014 | 26.45 | 26.87 | 26.36 | 26.61 | 971,098 | -0.03(-0.13%) |
Nov 19, 2014 | 26.86 | 26.87 | 26.06 | 26.65 | 568,535 | -0.18(-0.67%) |
Nov 18, 2014 | 27.07 | 27.23 | 26.81 | 26.82 | 414,535 | -0.09(-0.32%) |
Nov 17, 2014 | 27.12 | 27.31 | 26.88 | 26.91 | 343,905 | -0.18(-0.66%) |
Nov 14, 2014 | 27.45 | 27.50 | 26.93 | 27.09 | 645,846 | -0.48(-1.76%) |
Nov 13, 2014 | 27.50 | 27.88 | 27.33 | 27.57 | 421,336 | +0.07(+0.25%) |
Nov 12, 2014 | 27.41 | 27.69 | 27.09 | 27.50 | 741,010 | +0.02(+0.06%) |
Nov 11, 2014 | 27.25 | 27.56 | 27.01 | 27.49 | 720,033 | +0.19(+0.68%) |
Nov 10, 2014 | 27.08 | 27.44 | 26.80 | 27.30 | 773,198 | +0.27(+1.01%) |
Nov 07, 2014 | 27.15 | 27.21 | 26.83 | 27.03 | 697,190 | -0.16(-0.59%) |
Nov 06, 2014 | 26.68 | 27.21 | 26.52 | 27.19 | 1,043,543 | +0.58(+2.17%) |
Nov 05, 2014 | 26.34 | 27.16 | 26.31 | 26.61 | 2,167,088 | +0.29(+1.10%) |
Nov 04, 2014 | 24.27 | 26.56 | 24.23 | 26.32 | 2,571,852 | +1.43(+5.74%) |
Nov 03, 2014 | 24.65 | 24.92 | 24.55 | 24.89 | 1,302,502 | +0.35(+1.42%) |
Oct 31, 2014 | 24.66 | 24.83 | 24.48 | 24.55 | 860,315 | +0.20(+0.84%) |
Oct 30, 2014 | 24.17 | 24.51 | 23.98 | 24.34 | 689,974 | +0.14(+0.56%) |
Oct 29, 2014 | 24.49 | 24.53 | 24.10 | 24.21 | 631,243 | -0.34(-1.39%) |
Oct 28, 2014 | 23.70 | 24.56 | 23.59 | 24.55 | 1,274,702 | +0.99(+4.22%) |
Oct 27, 2014 | 23.40 | 23.61 | 23.41 | 23.55 | 515,649 | +0.14(+0.58%) |
Oct 24, 2014 | 22.94 | 23.46 | 22.76 | 23.41 | 557,511 | +0.56(+2.46%) |
Oct 23, 2014 | 23.36 | 23.52 | 22.77 | 22.85 | 890,704 | -0.39(-1.68%) |
Oct 22, 2014 | 23.31 | 23.56 | 22.96 | 23.24 | 509,743 | -0.02(-0.07%) |
Oct 21, 2014 | 23.74 | 23.74 | 23.18 | 23.26 | 1,205,356 | -0.45(-1.90%) |
Oct 20, 2014 | 23.34 | 23.73 | 23.34 | 23.71 | 676,671 | +0.25(+1.05%) |
Oct 17, 2014 | 23.95 | 23.95 | 23.45 | 23.47 | 667,319 | -0.16(-0.67%) |
Oct 16, 2014 | 23.36 | 23.96 | 23.25 | 23.62 | 785,952 | -0.12(-0.52%) |
Oct 15, 2014 | 23.39 | 23.89 | 22.89 | 23.75 | 1,321,818 | +0.03(+0.14%) |
Oct 14, 2014 | 22.90 | 23.81 | 22.64 | 23.71 | 1,065,813 | +0.48(+2.05%) |
Oct 13, 2014 | 23.59 | 23.62 | 23.20 | 23.24 | 658,822 | -0.27(-1.14%) |
Oct 10, 2014 | 23.60 | 24.01 | 23.45 | 23.50 | 1,061,388 | -0.31(-1.30%) |
Oct 09, 2014 | 24.10 | 24.23 | 23.81 | 23.81 | 735,575 | -0.26(-1.09%) |
Oct 08, 2014 | 23.47 | 24.11 | 23.45 | 24.08 | 550,803 | +0.63(+2.68%) |
Oct 07, 2014 | 23.84 | 23.93 | 23.40 | 23.45 | 1,005,328 | -0.48(-2.02%) |
Oct 06, 2014 | 24.14 | 24.21 | 23.92 | 23.93 | 617,772 | -0.14(-0.57%) |
Oct 03, 2014 | 23.87 | 24.14 | 23.73 | 24.07 | 795,499 | +0.37(+1.54%) |
Oct 02, 2014 | 23.39 | 23.74 | 23.23 | 23.70 | 688,249 | +0.39(+1.68%) |
Oct 01, 2014 | 23.80 | 23.80 | 23.30 | 23.31 | 1,541,392 | -0.36(-1.51%) |
Sep 30, 2014 | 23.69 | 23.74 | 23.43 | 23.67 | 1,133,604 | -0.01(-0.05%) |
Sep 29, 2014 | 23.08 | 23.71 | 22.96 | 23.68 | 929,662 | +0.28(+1.22%) |
Sep 26, 2014 | 22.78 | 23.44 | 22.72 | 23.40 | 776,697 | +0.65(+2.84%) |
Sep 25, 2014 | 22.73 | 22.86 | 22.63 | 22.75 | 713,954 | -0.03(-0.11%) |
Sep 24, 2014 | 22.61 | 22.85 | 22.61 | 22.78 | 535,243 | +0.19(+0.83%) |
Sep 23, 2014 | 22.79 | 22.90 | 22.56 | 22.59 | 651,755 | -0.31(-1.37%) |
Sep 22, 2014 | 23.14 | 23.18 | 22.90 | 22.90 | 752,550 | -0.37(-1.57%) |
Sep 19, 2014 | 23.00 | 23.30 | 23.00 | 23.27 | 1,360,518 | +0.31(+1.37%) |
Sep 18, 2014 | 22.79 | 23.00 | 22.68 | 22.96 | 366,529 | +0.24(+1.05%) |
Sep 17, 2014 | 22.73 | 22.84 | 22.61 | 22.72 | 383,314 | +0.00(+0.00%) |
Sep 16, 2014 | 22.57 | 22.89 | 22.57 | 22.72 | 672,542 | +0.03(+0.11%) |
Sep 15, 2014 | 22.80 | 22.95 | 22.57 | 22.69 | 426,993 | -0.05(-0.22%) |
Sep 12, 2014 | 22.96 | 23.06 | 22.66 | 22.74 | 656,034 | -0.08(-0.37%) |
Sep 11, 2014 | 22.66 | 22.90 | 22.64 | 22.83 | 392,486 | +0.04(+0.19%) |
Sep 10, 2014 | 22.73 | 22.82 | 22.57 | 22.79 | 261,723 | +0.10(+0.45%) |
Sep 09, 2014 | 22.63 | 22.79 | 22.48 | 22.68 | 526,667 | +0.02(+0.07%) |
Sep 08, 2014 | 22.63 | 22.82 | 22.59 | 22.67 | 285,418 | +0.03(+0.11%) |
Sep 05, 2014 | 22.30 | 22.67 | 22.30 | 22.64 | 329,040 | +0.26(+1.17%) |
Sep 04, 2014 | 22.43 | 22.57 | 22.34 | 22.38 | 508,919 | +0.01(+0.04%) |
Sep 03, 2014 | 22.52 | 22.59 | 22.32 | 22.37 | 557,336 | -0.05(-0.23%) |