Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.99 | 28.34 | 27.80 | 28.14 | 235,794 | +0.16(+0.59%) |
Nov 26, 2014 | 27.72 | 27.98 | 27.98 | 27.98 | 247,851 | +0.29(+1.03%) |
Nov 25, 2014 | 27.60 | 27.76 | 27.54 | 27.69 | 122,268 | +0.09(+0.34%) |
Nov 24, 2014 | 27.46 | 27.70 | 27.42 | 27.60 | 228,274 | +0.11(+0.39%) |
Nov 21, 2014 | 27.94 | 27.94 | 27.48 | 27.49 | 218,416 | -0.17(-0.62%) |
Nov 20, 2014 | 27.60 | 27.69 | 27.41 | 27.67 | 74,342 | +0.06(+0.23%) |
Nov 19, 2014 | 27.77 | 27.78 | 27.42 | 27.60 | 172,328 | -0.24(-0.87%) |
Nov 18, 2014 | 27.88 | 28.02 | 27.73 | 27.84 | 223,573 | -0.01(-0.03%) |
Nov 17, 2014 | 27.66 | 27.90 | 27.56 | 27.85 | 118,136 | +0.14(+0.52%) |
Nov 14, 2014 | 28.02 | 28.11 | 27.58 | 27.71 | 134,579 | -0.37(-1.30%) |
Nov 13, 2014 | 27.96 | 28.25 | 27.79 | 28.07 | 236,679 | +0.11(+0.41%) |
Nov 12, 2014 | 27.97 | 27.97 | 27.66 | 27.96 | 259,036 | +0.06(+0.21%) |
Nov 11, 2014 | 27.75 | 27.94 | 27.63 | 27.90 | 308,663 | +0.21(+0.75%) |
Nov 10, 2014 | 27.54 | 27.72 | 27.52 | 27.69 | 211,440 | +0.21(+0.76%) |
Nov 07, 2014 | 27.50 | 27.61 | 27.25 | 27.49 | 236,658 | +0.04(+0.13%) |
Nov 06, 2014 | 27.77 | 27.83 | 27.39 | 27.45 | 200,353 | -0.23(-0.83%) |
Nov 05, 2014 | 27.87 | 27.95 | 27.56 | 27.68 | 273,244 | +0.12(+0.44%) |
Nov 04, 2014 | 27.50 | 27.69 | 27.44 | 27.56 | 236,724 | -0.06(-0.23%) |
Nov 03, 2014 | 27.56 | 27.80 | 27.09 | 27.62 | 261,724 | +0.16(+0.60%) |
Oct 31, 2014 | 27.52 | 27.73 | 27.24 | 27.46 | 356,622 | +0.23(+0.84%) |
Oct 30, 2014 | 26.76 | 27.29 | 26.58 | 27.23 | 187,766 | +0.37(+1.36%) |
Oct 29, 2014 | 26.98 | 27.03 | 26.61 | 26.86 | 201,431 | -0.02(-0.08%) |
Oct 28, 2014 | 26.47 | 26.93 | 26.38 | 26.88 | 296,019 | +0.42(+1.60%) |
Oct 27, 2014 | 26.27 | 26.46 | 26.30 | 26.46 | 143,389 | +0.16(+0.60%) |
Oct 24, 2014 | 26.46 | 26.61 | 26.10 | 26.30 | 156,065 | -0.06(-0.22%) |
Oct 23, 2014 | 26.36 | 26.59 | 26.22 | 26.36 | 277,465 | +0.17(+0.66%) |
Oct 22, 2014 | 26.15 | 26.23 | 25.95 | 26.19 | 215,369 | +0.44(+1.72%) |
Oct 21, 2014 | 25.70 | 25.77 | 25.49 | 25.75 | 111,367 | +0.07(+0.28%) |
Oct 20, 2014 | 24.90 | 25.68 | 24.90 | 25.67 | 120,130 | +0.71(+2.84%) |
Oct 17, 2014 | 25.32 | 25.32 | 24.89 | 24.97 | 216,285 | -0.19(-0.77%) |
Oct 16, 2014 | 25.04 | 25.38 | 24.97 | 25.16 | 192,469 | -0.02(-0.09%) |
Oct 15, 2014 | 24.84 | 25.39 | 24.74 | 25.18 | 299,439 | +0.16(+0.66%) |
Oct 14, 2014 | 24.76 | 25.33 | 24.76 | 25.02 | 215,506 | +0.39(+1.60%) |
Oct 13, 2014 | 24.72 | 25.08 | 24.58 | 24.62 | 226,194 | -0.02(-0.09%) |
Oct 10, 2014 | 24.56 | 25.04 | 24.56 | 24.64 | 156,422 | -0.04(-0.15%) |
Oct 09, 2014 | 24.92 | 25.02 | 24.64 | 24.68 | 149,124 | -0.21(-0.83%) |
Oct 08, 2014 | 24.17 | 24.91 | 24.16 | 24.89 | 160,614 | +0.67(+2.78%) |
Oct 07, 2014 | 24.35 | 24.54 | 24.19 | 24.21 | 111,188 | -0.17(-0.70%) |
Oct 06, 2014 | 24.28 | 24.52 | 24.18 | 24.39 | 131,555 | +0.09(+0.38%) |
Oct 03, 2014 | 24.28 | 24.35 | 23.90 | 24.29 | 174,541 | +0.25(+1.04%) |
Oct 02, 2014 | 23.75 | 24.05 | 23.63 | 24.04 | 292,989 | +0.35(+1.48%) |
Oct 01, 2014 | 23.61 | 23.87 | 23.52 | 23.69 | 269,190 | +0.08(+0.33%) |
Sep 30, 2014 | 24.00 | 24.09 | 23.60 | 23.61 | 524,286 | -0.44(-1.82%) |
Sep 29, 2014 | 23.85 | 24.06 | 23.73 | 24.05 | 158,122 | +0.04(+0.18%) |
Sep 26, 2014 | 23.80 | 24.07 | 23.64 | 24.01 | 568,547 | +0.22(+0.93%) |
Sep 25, 2014 | 23.85 | 23.89 | 23.56 | 23.78 | 187,717 | -0.07(-0.30%) |
Sep 24, 2014 | 23.88 | 23.98 | 23.60 | 23.86 | 149,101 | +0.07(+0.30%) |
Sep 23, 2014 | 23.92 | 23.98 | 23.77 | 23.78 | 307,880 | -0.13(-0.54%) |
Sep 22, 2014 | 23.93 | 24.05 | 23.72 | 23.91 | 202,425 | -0.11(-0.48%) |
Sep 19, 2014 | 23.89 | 24.13 | 23.89 | 24.03 | 291,360 | +0.14(+0.60%) |
Sep 18, 2014 | 24.08 | 24.31 | 23.83 | 23.88 | 245,715 | -0.25(-1.04%) |
Sep 17, 2014 | 24.07 | 24.33 | 24.05 | 24.13 | 218,503 | +0.05(+0.21%) |
Sep 16, 2014 | 24.08 | 24.21 | 23.95 | 24.08 | 202,415 | +0.01(+0.06%) |
Sep 15, 2014 | 24.76 | 24.76 | 24.06 | 24.07 | 244,677 | -0.11(-0.44%) |
Sep 12, 2014 | 24.85 | 24.87 | 24.06 | 24.18 | 218,505 | -0.72(-2.90%) |
Sep 11, 2014 | 24.78 | 25.00 | 24.65 | 24.90 | 129,298 | +0.10(+0.40%) |
Sep 10, 2014 | 25.03 | 25.04 | 24.70 | 24.80 | 171,408 | -0.30(-1.20%) |
Sep 09, 2014 | 25.15 | 25.25 | 24.99 | 25.10 | 198,005 | -0.14(-0.56%) |
Sep 08, 2014 | 25.19 | 25.32 | 25.12 | 25.24 | 117,562 | +0.09(+0.37%) |
Sep 05, 2014 | 24.94 | 25.25 | 24.94 | 25.15 | 131,779 | +0.10(+0.40%) |
Sep 04, 2014 | 25.27 | 25.27 | 24.94 | 25.05 | 108,452 | -0.17(-0.68%) |
Sep 03, 2014 | 25.09 | 25.24 | 24.97 | 25.22 | 113,319 | +0.18(+0.71%) |