Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.08 | 28.43 | 27.08 | 28.11 | 732,780 | +1.16(+4.29%) |
Nov 26, 2014 | 27.19 | 26.96 | 26.96 | 26.96 | 445,817 | -0.21(-0.78%) |
Nov 25, 2014 | 27.21 | 27.46 | 27.07 | 27.17 | 382,786 | +0.14(+0.50%) |
Nov 24, 2014 | 26.69 | 27.21 | 26.63 | 27.03 | 535,406 | +0.37(+1.37%) |
Nov 21, 2014 | 27.00 | 27.05 | 26.62 | 26.67 | 1,199,479 | +0.05(+0.19%) |
Nov 20, 2014 | 26.45 | 26.87 | 26.36 | 26.62 | 970,947 | -0.03(-0.13%) |
Nov 19, 2014 | 26.86 | 26.87 | 26.06 | 26.65 | 568,446 | -0.18(-0.67%) |
Nov 18, 2014 | 27.08 | 27.24 | 26.81 | 26.83 | 414,471 | -0.09(-0.32%) |
Nov 17, 2014 | 27.13 | 27.31 | 26.88 | 26.91 | 343,851 | -0.18(-0.66%) |
Nov 14, 2014 | 27.45 | 27.50 | 26.93 | 27.09 | 645,745 | -0.48(-1.76%) |
Nov 13, 2014 | 27.50 | 27.88 | 27.34 | 27.58 | 421,270 | +0.07(+0.25%) |
Nov 12, 2014 | 27.42 | 27.70 | 27.09 | 27.51 | 740,894 | +0.02(+0.06%) |
Nov 11, 2014 | 27.25 | 27.56 | 27.02 | 27.49 | 719,921 | +0.19(+0.69%) |
Nov 10, 2014 | 27.08 | 27.44 | 26.80 | 27.30 | 773,078 | +0.27(+1.01%) |
Nov 07, 2014 | 27.15 | 27.21 | 26.84 | 27.03 | 697,082 | -0.16(-0.59%) |
Nov 06, 2014 | 26.68 | 27.21 | 26.53 | 27.19 | 1,043,381 | +0.58(+2.17%) |
Nov 05, 2014 | 26.34 | 27.16 | 26.32 | 26.62 | 2,166,750 | +0.29(+1.10%) |
Nov 04, 2014 | 24.27 | 26.56 | 24.23 | 26.33 | 2,571,451 | +1.43(+5.74%) |
Nov 03, 2014 | 24.65 | 24.92 | 24.55 | 24.90 | 1,302,299 | +0.35(+1.42%) |
Oct 31, 2014 | 24.66 | 24.83 | 24.48 | 24.55 | 860,181 | +0.20(+0.84%) |
Oct 30, 2014 | 24.18 | 24.52 | 23.98 | 24.35 | 689,867 | +0.14(+0.56%) |
Oct 29, 2014 | 24.50 | 24.53 | 24.11 | 24.21 | 631,145 | -0.34(-1.39%) |
Oct 28, 2014 | 23.70 | 24.57 | 23.59 | 24.55 | 1,274,503 | +0.99(+4.22%) |
Oct 27, 2014 | 23.40 | 23.61 | 23.42 | 23.55 | 515,569 | +0.14(+0.58%) |
Oct 24, 2014 | 22.94 | 23.46 | 22.76 | 23.42 | 557,424 | +0.56(+2.46%) |
Oct 23, 2014 | 23.37 | 23.52 | 22.77 | 22.86 | 890,566 | -0.39(-1.68%) |
Oct 22, 2014 | 23.32 | 23.56 | 22.97 | 23.25 | 509,663 | -0.02(-0.07%) |
Oct 21, 2014 | 23.74 | 23.74 | 23.18 | 23.27 | 1,205,168 | -0.45(-1.90%) |
Oct 20, 2014 | 23.34 | 23.73 | 23.34 | 23.72 | 676,565 | +0.25(+1.05%) |
Oct 17, 2014 | 23.95 | 23.95 | 23.45 | 23.47 | 667,215 | -0.16(-0.67%) |
Oct 16, 2014 | 23.37 | 23.96 | 23.26 | 23.63 | 785,830 | -0.12(-0.52%) |
Oct 15, 2014 | 23.39 | 23.89 | 22.89 | 23.75 | 1,321,612 | +0.03(+0.14%) |
Oct 14, 2014 | 22.91 | 23.81 | 22.64 | 23.72 | 1,065,647 | +0.48(+2.05%) |
Oct 13, 2014 | 23.59 | 23.62 | 23.21 | 23.24 | 658,720 | -0.27(-1.14%) |
Oct 10, 2014 | 23.61 | 24.01 | 23.45 | 23.51 | 1,061,223 | -0.31(-1.30%) |
Oct 09, 2014 | 24.11 | 24.23 | 23.81 | 23.82 | 735,460 | -0.26(-1.09%) |
Oct 08, 2014 | 23.47 | 24.12 | 23.45 | 24.08 | 550,717 | +0.63(+2.68%) |
Oct 07, 2014 | 23.84 | 23.94 | 23.40 | 23.45 | 1,005,172 | -0.48(-2.02%) |
Oct 06, 2014 | 24.14 | 24.22 | 23.92 | 23.94 | 617,675 | -0.14(-0.57%) |
Oct 03, 2014 | 23.88 | 24.14 | 23.73 | 24.07 | 795,375 | +0.37(+1.54%) |
Oct 02, 2014 | 23.39 | 23.74 | 23.23 | 23.71 | 688,142 | +0.39(+1.68%) |
Oct 01, 2014 | 23.80 | 23.80 | 23.30 | 23.32 | 1,541,152 | -0.36(-1.51%) |
Sep 30, 2014 | 23.69 | 23.75 | 23.44 | 23.67 | 1,133,427 | -0.01(-0.05%) |
Sep 29, 2014 | 23.09 | 23.72 | 22.96 | 23.69 | 929,517 | +0.28(+1.22%) |
Sep 26, 2014 | 22.78 | 23.44 | 22.72 | 23.40 | 776,576 | +0.65(+2.84%) |
Sep 25, 2014 | 22.73 | 22.87 | 22.64 | 22.76 | 713,843 | -0.03(-0.11%) |
Sep 24, 2014 | 22.61 | 22.86 | 22.61 | 22.78 | 535,160 | +0.19(+0.83%) |
Sep 23, 2014 | 22.79 | 22.91 | 22.56 | 22.59 | 651,653 | -0.31(-1.37%) |
Sep 22, 2014 | 23.15 | 23.18 | 22.91 | 22.91 | 752,433 | -0.37(-1.57%) |
Sep 19, 2014 | 23.00 | 23.31 | 23.00 | 23.27 | 1,360,306 | +0.31(+1.37%) |
Sep 18, 2014 | 22.79 | 23.00 | 22.68 | 22.96 | 366,471 | +0.24(+1.05%) |
Sep 17, 2014 | 22.73 | 22.84 | 22.61 | 22.72 | 383,254 | +0.00(+0.00%) |
Sep 16, 2014 | 22.58 | 22.89 | 22.58 | 22.72 | 672,438 | +0.03(+0.11%) |
Sep 15, 2014 | 22.81 | 22.95 | 22.58 | 22.70 | 426,927 | -0.05(-0.22%) |
Sep 12, 2014 | 22.97 | 23.06 | 22.66 | 22.75 | 655,932 | -0.08(-0.37%) |
Sep 11, 2014 | 22.66 | 22.91 | 22.65 | 22.83 | 392,425 | +0.04(+0.19%) |
Sep 10, 2014 | 22.73 | 22.82 | 22.58 | 22.79 | 261,683 | +0.10(+0.45%) |
Sep 09, 2014 | 22.64 | 22.79 | 22.48 | 22.69 | 526,585 | +0.02(+0.07%) |
Sep 08, 2014 | 22.64 | 22.82 | 22.59 | 22.67 | 285,373 | +0.03(+0.11%) |
Sep 05, 2014 | 22.30 | 22.67 | 22.30 | 22.65 | 328,989 | +0.26(+1.17%) |
Sep 04, 2014 | 22.43 | 22.57 | 22.35 | 22.38 | 508,840 | +0.01(+0.04%) |
Sep 03, 2014 | 22.53 | 22.59 | 22.32 | 22.37 | 557,249 | -0.05(-0.23%) |