Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.49 | 27.49 | 27.16 | 27.19 | 79,218 | -0.34(-1.22%) |
Nov 26, 2014 | 27.53 | 27.52 | 27.52 | 27.52 | 261,634 | -0.01(-0.05%) |
Nov 25, 2014 | 27.41 | 27.55 | 27.41 | 27.53 | 253,015 | +0.14(+0.50%) |
Nov 24, 2014 | 27.45 | 27.48 | 27.37 | 27.40 | 107,988 | +0.02(+0.07%) |
Nov 21, 2014 | 27.35 | 27.47 | 27.32 | 27.38 | 187,891 | +0.12(+0.43%) |
Nov 20, 2014 | 27.25 | 27.31 | 27.21 | 27.26 | 302,213 | +0.07(+0.27%) |
Nov 19, 2014 | 27.13 | 27.21 | 27.08 | 27.19 | 159,190 | +0.04(+0.16%) |
Nov 18, 2014 | 27.13 | 27.21 | 27.12 | 27.14 | 80,549 | +0.13(+0.48%) |
Nov 17, 2014 | 27.06 | 27.11 | 26.99 | 27.01 | 2,902,742 | -0.06(-0.21%) |
Nov 14, 2014 | 27.01 | 27.10 | 26.95 | 27.07 | 130,909 | +0.00(+0.00%) |
Nov 13, 2014 | 27.14 | 27.16 | 27.02 | 27.07 | 121,089 | -0.07(-0.25%) |
Nov 12, 2014 | 27.15 | 27.26 | 27.13 | 27.14 | 338,379 | -0.01(-0.05%) |
Nov 11, 2014 | 27.24 | 27.24 | 27.08 | 27.15 | 140,291 | -0.01(-0.05%) |
Nov 10, 2014 | 27.32 | 27.32 | 27.16 | 27.16 | 157,166 | +0.00(+0.00%) |
Nov 07, 2014 | 27.11 | 27.18 | 27.08 | 27.16 | 143,913 | +0.11(+0.41%) |
Nov 06, 2014 | 27.30 | 27.30 | 27.03 | 27.05 | 338,267 | -0.29(-1.06%) |
Nov 05, 2014 | 27.42 | 27.42 | 27.28 | 27.34 | 204,807 | -0.22(-0.78%) |
Nov 04, 2014 | 27.45 | 27.57 | 27.44 | 27.56 | 166,961 | +0.07(+0.25%) |
Nov 03, 2014 | 27.73 | 27.73 | 27.48 | 27.49 | 160,149 | -0.14(-0.51%) |
Oct 31, 2014 | 27.87 | 27.87 | 27.63 | 27.63 | 347,310 | -0.32(-1.13%) |
Oct 30, 2014 | 27.85 | 27.97 | 27.77 | 27.95 | 412,640 | +0.26(+0.94%) |
Oct 29, 2014 | 27.94 | 27.94 | 27.64 | 27.69 | 482,933 | -0.20(-0.71%) |
Oct 28, 2014 | 27.78 | 27.90 | 27.78 | 27.89 | 223,841 | +0.21(+0.76%) |
Oct 27, 2014 | 27.82 | 27.90 | 27.90 | 27.68 | 126,129 | -0.12(-0.42%) |
Oct 24, 2014 | 27.78 | 27.84 | 27.73 | 27.79 | 388,571 | +0.07(+0.27%) |
Oct 23, 2014 | 27.82 | 27.82 | 27.72 | 27.72 | 122,340 | -0.12(-0.42%) |
Oct 22, 2014 | 27.87 | 27.87 | 27.79 | 27.84 | 506,808 | +0.01(+0.04%) |
Oct 21, 2014 | 27.79 | 27.87 | 27.76 | 27.82 | 255,404 | -0.01(-0.02%) |
Oct 20, 2014 | 27.73 | 27.83 | 27.72 | 27.83 | 375,453 | +0.12(+0.44%) |
Oct 17, 2014 | 27.85 | 27.85 | 27.67 | 27.71 | 231,880 | +0.14(+0.49%) |
Oct 16, 2014 | 27.61 | 27.72 | 27.47 | 27.57 | 405,525 | -0.04(-0.13%) |
Oct 15, 2014 | 27.73 | 27.82 | 27.58 | 27.61 | 247,904 | -0.12(-0.44%) |
Oct 14, 2014 | 27.78 | 27.82 | 27.73 | 27.73 | 107,203 | -0.03(-0.11%) |
Oct 13, 2014 | 27.73 | 27.85 | 27.73 | 27.76 | 187,346 | +0.18(+0.67%) |
Oct 10, 2014 | 27.66 | 27.71 | 27.57 | 27.58 | 251,661 | -0.14(-0.49%) |
Oct 09, 2014 | 27.78 | 27.85 | 27.71 | 27.71 | 287,719 | -0.15(-0.55%) |
Oct 08, 2014 | 27.68 | 27.87 | 27.61 | 27.87 | 219,906 | +0.24(+0.87%) |
Oct 07, 2014 | 27.66 | 27.69 | 27.61 | 27.63 | 400,683 | +0.06(+0.20%) |
Oct 06, 2014 | 27.55 | 27.65 | 27.52 | 27.57 | 133,104 | +0.18(+0.65%) |
Oct 03, 2014 | 27.50 | 27.50 | 27.31 | 27.39 | 106,350 | -0.22(-0.78%) |
Oct 02, 2014 | 27.54 | 27.63 | 27.50 | 27.61 | 113,136 | +0.18(+0.67%) |
Oct 01, 2014 | 27.46 | 27.50 | 27.39 | 27.42 | 291,895 | -0.03(-0.11%) |
Sep 30, 2014 | 27.42 | 27.55 | 27.39 | 27.45 | 175,721 | -0.03(-0.11%) |
Sep 29, 2014 | 27.45 | 27.49 | 27.43 | 27.49 | 136,758 | -0.23(-0.82%) |
Sep 26, 2014 | 27.73 | 27.74 | 27.65 | 27.71 | 168,601 | -0.08(-0.29%) |
Sep 25, 2014 | 27.91 | 27.92 | 27.78 | 27.79 | 162,844 | -0.24(-0.86%) |
Sep 24, 2014 | 27.98 | 28.04 | 27.92 | 28.03 | 102,978 | +0.15(+0.53%) |
Sep 23, 2014 | 28.03 | 28.03 | 27.89 | 27.89 | 128,801 | -0.03(-0.11%) |
Sep 22, 2014 | 28.03 | 28.05 | 27.89 | 27.92 | 123,768 | -0.10(-0.37%) |
Sep 19, 2014 | 28.14 | 28.14 | 28.01 | 28.02 | 191,572 | -0.01(-0.02%) |
Sep 18, 2014 | 28.09 | 28.09 | 28.00 | 28.03 | 59,680 | +0.01(+0.04%) |
Sep 17, 2014 | 28.20 | 28.21 | 28.01 | 28.01 | 141,064 | -0.17(-0.59%) |
Sep 16, 2014 | 28.09 | 28.29 | 28.08 | 28.18 | 153,382 | +0.07(+0.26%) |
Sep 15, 2014 | 28.11 | 28.14 | 28.04 | 28.11 | 154,105 | -0.05(-0.17%) |
Sep 12, 2014 | 28.25 | 28.27 | 28.13 | 28.16 | 78,214 | -0.17(-0.58%) |
Sep 11, 2014 | 28.35 | 28.38 | 28.32 | 28.32 | 77,503 | -0.07(-0.24%) |
Sep 10, 2014 | 28.36 | 28.39 | 28.12 | 28.39 | 233,469 | -0.01(-0.02%) |
Sep 09, 2014 | 28.55 | 28.55 | 28.36 | 28.39 | 191,740 | -0.22(-0.77%) |
Sep 08, 2014 | 28.74 | 28.78 | 28.62 | 28.62 | 235,978 | -0.18(-0.64%) |
Sep 05, 2014 | 28.81 | 28.84 | 28.76 | 28.80 | 365,272 | +0.13(+0.45%) |
Sep 04, 2014 | 28.81 | 28.81 | 28.64 | 28.67 | 958,322 | -0.09(-0.30%) |
Sep 03, 2014 | 28.81 | 28.81 | 28.75 | 28.76 | 74,182 | +0.07(+0.23%) |