Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.41 | 27.02 | 26.08 | 26.65 | 43,194 | -0.14(-0.52%) |
Nov 26, 2014 | 26.96 | 26.79 | 26.79 | 26.79 | 68,323 | +0.02(+0.09%) |
Nov 25, 2014 | 26.58 | 26.97 | 26.51 | 26.77 | 87,259 | +0.26(+0.99%) |
Nov 24, 2014 | 26.22 | 26.52 | 26.02 | 26.51 | 64,971 | +0.14(+0.53%) |
Nov 21, 2014 | 26.74 | 26.74 | 26.21 | 26.37 | 46,345 | -0.06(-0.22%) |
Nov 20, 2014 | 26.52 | 26.60 | 26.08 | 26.43 | 44,362 | -0.19(-0.71%) |
Nov 19, 2014 | 26.88 | 27.16 | 26.52 | 26.61 | 71,516 | -0.28(-1.04%) |
Nov 18, 2014 | 27.06 | 27.16 | 26.88 | 26.89 | 96,182 | -0.11(-0.39%) |
Nov 17, 2014 | 26.90 | 27.27 | 26.85 | 27.00 | 91,917 | -0.02(-0.09%) |
Nov 14, 2014 | 27.19 | 27.35 | 26.22 | 27.02 | 59,472 | -0.16(-0.60%) |
Nov 13, 2014 | 27.07 | 28.25 | 26.84 | 27.19 | 129,616 | +0.20(+0.76%) |
Nov 12, 2014 | 27.18 | 27.41 | 26.88 | 26.98 | 140,376 | -0.08(-0.30%) |
Nov 11, 2014 | 26.68 | 27.59 | 26.68 | 27.06 | 79,076 | +0.22(+0.82%) |
Nov 10, 2014 | 26.87 | 27.20 | 26.30 | 26.84 | 62,601 | -0.09(-0.33%) |
Nov 07, 2014 | 26.92 | 27.15 | 26.43 | 26.93 | 87,949 | +0.07(+0.27%) |
Nov 06, 2014 | 27.02 | 27.52 | 26.49 | 26.86 | 132,115 | -0.04(-0.15%) |
Nov 05, 2014 | 27.27 | 27.27 | 26.41 | 26.90 | 86,581 | -0.39(-1.41%) |
Nov 04, 2014 | 28.50 | 28.51 | 27.20 | 27.29 | 146,642 | -1.82(-6.25%) |
Nov 03, 2014 | 28.99 | 29.51 | 28.82 | 29.11 | 123,249 | +0.24(+0.82%) |
Oct 31, 2014 | 29.02 | 29.54 | 28.65 | 28.87 | 80,617 | +0.32(+1.12%) |
Oct 30, 2014 | 27.70 | 28.62 | 27.70 | 28.55 | 99,084 | +0.84(+3.02%) |
Oct 29, 2014 | 26.97 | 28.02 | 26.97 | 27.71 | 112,075 | -0.76(-2.68%) |
Oct 28, 2014 | 27.88 | 28.48 | 27.64 | 28.47 | 108,282 | +0.65(+2.33%) |
Oct 27, 2014 | 27.45 | 27.97 | 27.41 | 27.83 | 99,281 | +0.42(+1.53%) |
Oct 24, 2014 | 27.46 | 27.92 | 26.52 | 27.41 | 80,082 | +0.02(+0.06%) |
Oct 23, 2014 | 27.29 | 27.47 | 26.86 | 27.39 | 87,101 | +0.46(+1.70%) |
Oct 22, 2014 | 26.36 | 27.29 | 26.36 | 26.93 | 87,823 | +0.46(+1.73%) |
Oct 21, 2014 | 26.52 | 26.61 | 26.12 | 26.47 | 163,512 | +0.00(+0.00%) |
Oct 20, 2014 | 26.81 | 26.92 | 25.95 | 26.47 | 118,543 | -0.30(-1.10%) |
Oct 17, 2014 | 27.45 | 28.22 | 26.68 | 26.77 | 99,919 | -0.24(-0.88%) |
Oct 16, 2014 | 26.24 | 27.21 | 26.24 | 27.01 | 73,966 | +0.58(+2.20%) |
Oct 15, 2014 | 25.28 | 26.50 | 25.20 | 26.43 | 130,874 | +0.98(+3.87%) |
Oct 14, 2014 | 25.33 | 25.64 | 25.02 | 25.44 | 165,596 | +0.22(+0.88%) |
Oct 13, 2014 | 25.61 | 26.01 | 25.10 | 25.22 | 112,450 | -0.40(-1.57%) |
Oct 10, 2014 | 25.86 | 26.24 | 25.51 | 25.62 | 103,148 | -0.37(-1.42%) |
Oct 09, 2014 | 26.11 | 26.96 | 25.74 | 25.99 | 116,637 | -0.03(-0.13%) |
Oct 08, 2014 | 24.85 | 26.25 | 24.85 | 26.02 | 127,252 | +1.11(+4.44%) |
Oct 07, 2014 | 25.25 | 25.25 | 24.88 | 24.92 | 34,262 | -0.41(-1.62%) |
Oct 06, 2014 | 25.05 | 25.63 | 25.01 | 25.33 | 79,348 | +0.25(+1.01%) |
Oct 03, 2014 | 24.91 | 25.36 | 24.70 | 25.07 | 61,721 | +0.40(+1.63%) |
Oct 02, 2014 | 24.40 | 24.77 | 24.14 | 24.67 | 74,266 | +0.34(+1.41%) |
Oct 01, 2014 | 24.93 | 25.19 | 24.24 | 24.33 | 67,604 | -0.55(-2.21%) |
Sep 30, 2014 | 25.09 | 25.21 | 24.83 | 24.88 | 79,179 | -0.11(-0.43%) |
Sep 29, 2014 | 24.92 | 25.70 | 24.46 | 24.98 | 247,753 | -0.14(-0.55%) |
Sep 26, 2014 | 24.97 | 25.26 | 24.72 | 25.12 | 59,558 | +0.15(+0.59%) |
Sep 25, 2014 | 25.13 | 25.38 | 24.73 | 24.97 | 67,826 | -0.15(-0.59%) |
Sep 24, 2014 | 24.65 | 25.28 | 24.33 | 25.12 | 56,560 | +0.59(+2.41%) |
Sep 23, 2014 | 25.29 | 25.43 | 24.43 | 24.53 | 108,560 | -0.72(-2.86%) |
Sep 22, 2014 | 25.39 | 25.77 | 25.05 | 25.25 | 86,726 | -0.20(-0.80%) |
Sep 19, 2014 | 25.36 | 25.74 | 25.27 | 25.46 | 105,652 | +0.14(+0.55%) |
Sep 18, 2014 | 25.43 | 25.74 | 25.25 | 25.32 | 63,632 | -0.07(-0.26%) |
Sep 17, 2014 | 25.27 | 25.66 | 24.90 | 25.38 | 115,784 | -0.10(-0.39%) |
Sep 16, 2014 | 25.43 | 25.79 | 25.36 | 25.48 | 45,583 | +0.08(+0.32%) |
Sep 15, 2014 | 25.65 | 25.93 | 25.38 | 25.40 | 89,620 | -0.31(-1.21%) |
Sep 12, 2014 | 26.15 | 26.15 | 25.20 | 25.71 | 122,358 | -0.36(-1.38%) |
Sep 11, 2014 | 25.82 | 26.24 | 25.77 | 26.07 | 132,648 | +0.25(+0.98%) |
Sep 10, 2014 | 25.61 | 26.33 | 25.43 | 25.82 | 122,112 | +0.36(+1.42%) |
Sep 09, 2014 | 25.96 | 25.96 | 25.33 | 25.46 | 42,344 | -0.46(-1.77%) |
Sep 08, 2014 | 25.54 | 26.25 | 25.54 | 25.92 | 40,125 | +0.48(+1.90%) |
Sep 05, 2014 | 25.28 | 25.70 | 25.26 | 25.43 | 60,390 | +0.08(+0.32%) |
Sep 04, 2014 | 25.43 | 25.78 | 25.29 | 25.35 | 30,355 | +0.02(+0.06%) |
Sep 03, 2014 | 25.48 | 26.02 | 25.23 | 25.33 | 48,981 | -0.10(-0.39%) |