Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.30 | 27.61 | 27.15 | 27.40 | 659,149 | +0.17(+0.62%) |
Nov 26, 2014 | 27.12 | 27.23 | 27.23 | 27.23 | 965,065 | +0.11(+0.42%) |
Nov 25, 2014 | 27.44 | 27.46 | 26.96 | 27.12 | 1,118,701 | -0.24(-0.86%) |
Nov 24, 2014 | 27.12 | 27.68 | 27.12 | 27.35 | 1,772,445 | +0.20(+0.73%) |
Nov 21, 2014 | 27.49 | 27.51 | 27.07 | 27.15 | 1,039,266 | -0.03(-0.10%) |
Nov 20, 2014 | 26.91 | 27.39 | 26.91 | 27.18 | 1,026,534 | +0.09(+0.35%) |
Nov 19, 2014 | 27.30 | 27.32 | 26.80 | 27.09 | 1,120,347 | -0.22(-0.81%) |
Nov 18, 2014 | 27.19 | 27.52 | 27.08 | 27.31 | 1,351,576 | +0.17(+0.64%) |
Nov 17, 2014 | 27.21 | 27.39 | 27.02 | 27.13 | 881,745 | -0.20(-0.72%) |
Nov 14, 2014 | 27.46 | 27.65 | 27.27 | 27.33 | 644,406 | -0.08(-0.31%) |
Nov 13, 2014 | 27.63 | 27.77 | 27.35 | 27.42 | 693,339 | -0.17(-0.60%) |
Nov 12, 2014 | 27.12 | 27.68 | 27.12 | 27.58 | 890,249 | +0.12(+0.43%) |
Nov 11, 2014 | 27.52 | 27.56 | 27.26 | 27.46 | 762,308 | -0.10(-0.38%) |
Nov 10, 2014 | 27.53 | 27.87 | 27.33 | 27.57 | 1,306,565 | +0.10(+0.38%) |
Nov 07, 2014 | 27.32 | 27.47 | 26.96 | 27.46 | 1,239,529 | +0.17(+0.62%) |
Nov 06, 2014 | 27.11 | 27.41 | 26.96 | 27.29 | 975,891 | +0.17(+0.63%) |
Nov 05, 2014 | 26.70 | 27.18 | 26.62 | 27.12 | 1,636,154 | +0.55(+2.06%) |
Nov 04, 2014 | 27.14 | 27.25 | 26.56 | 26.58 | 1,313,536 | -0.58(-2.12%) |
Nov 03, 2014 | 26.93 | 27.33 | 26.71 | 27.15 | 2,000,227 | +0.21(+0.77%) |
Oct 31, 2014 | 25.66 | 27.30 | 25.52 | 26.95 | 4,095,284 | +1.61(+6.37%) |
Oct 30, 2014 | 25.04 | 25.61 | 24.45 | 25.33 | 3,734,500 | -0.74(-2.82%) |
Oct 29, 2014 | 26.35 | 26.35 | 25.89 | 26.07 | 1,600,882 | -0.17(-0.66%) |
Oct 28, 2014 | 25.93 | 26.28 | 25.72 | 26.24 | 1,155,728 | +0.51(+2.00%) |
Oct 27, 2014 | 25.52 | 25.68 | 25.68 | 25.73 | 818,058 | +0.05(+0.18%) |
Oct 24, 2014 | 25.55 | 25.70 | 25.29 | 25.68 | 639,111 | +0.08(+0.29%) |
Oct 23, 2014 | 25.61 | 25.76 | 25.28 | 25.61 | 1,276,041 | +0.29(+1.16%) |
Oct 22, 2014 | 25.44 | 25.83 | 25.25 | 25.31 | 1,345,519 | -0.13(-0.52%) |
Oct 21, 2014 | 25.20 | 25.61 | 24.97 | 25.45 | 1,289,528 | +0.47(+1.89%) |
Oct 20, 2014 | 24.64 | 25.05 | 24.64 | 24.97 | 1,023,483 | +0.22(+0.88%) |
Oct 17, 2014 | 25.02 | 25.03 | 24.57 | 24.76 | 1,655,828 | -0.04(-0.15%) |
Oct 16, 2014 | 23.94 | 24.84 | 23.83 | 24.80 | 2,212,241 | +0.41(+1.68%) |
Oct 15, 2014 | 24.08 | 24.62 | 23.66 | 24.39 | 1,676,091 | -0.11(-0.44%) |
Oct 14, 2014 | 23.81 | 24.61 | 23.75 | 24.49 | 2,045,517 | +0.79(+3.34%) |
Oct 13, 2014 | 24.24 | 24.34 | 23.67 | 23.70 | 1,434,070 | -0.54(-2.22%) |
Oct 10, 2014 | 24.68 | 24.78 | 24.24 | 24.24 | 1,277,186 | -0.38(-1.53%) |
Oct 09, 2014 | 25.08 | 25.15 | 24.53 | 24.62 | 1,156,803 | -0.53(-2.10%) |
Oct 08, 2014 | 24.91 | 25.19 | 24.65 | 25.14 | 1,014,611 | +0.25(+1.02%) |
Oct 07, 2014 | 25.44 | 25.44 | 24.88 | 24.89 | 1,374,686 | -0.66(-2.60%) |
Oct 06, 2014 | 25.89 | 26.02 | 25.54 | 25.55 | 1,719,599 | -0.27(-1.04%) |
Oct 03, 2014 | 25.70 | 26.12 | 25.60 | 25.82 | 2,058,055 | +0.29(+1.15%) |
Oct 02, 2014 | 25.18 | 25.64 | 25.00 | 25.53 | 1,474,333 | +0.41(+1.65%) |
Oct 01, 2014 | 25.00 | 25.45 | 25.00 | 25.12 | 2,955,885 | +0.04(+0.15%) |
Sep 30, 2014 | 25.04 | 25.20 | 24.94 | 25.08 | 1,923,631 | +0.00(+0.02%) |
Sep 29, 2014 | 24.81 | 25.14 | 24.72 | 25.07 | 1,319,437 | +0.02(+0.08%) |
Sep 26, 2014 | 24.73 | 25.09 | 24.69 | 25.05 | 1,337,495 | +0.29(+1.16%) |
Sep 25, 2014 | 24.99 | 25.06 | 24.64 | 24.77 | 1,574,877 | -0.35(-1.39%) |
Sep 24, 2014 | 24.95 | 25.17 | 24.76 | 25.12 | 935,939 | +0.19(+0.76%) |
Sep 23, 2014 | 25.13 | 25.27 | 24.93 | 24.93 | 1,559,643 | -0.36(-1.42%) |
Sep 22, 2014 | 25.68 | 25.75 | 25.22 | 25.29 | 1,112,174 | -0.49(-1.88%) |
Sep 19, 2014 | 26.00 | 26.01 | 25.53 | 25.77 | 2,323,256 | -0.16(-0.60%) |
Sep 18, 2014 | 26.24 | 26.38 | 25.92 | 25.93 | 1,626,574 | -0.29(-1.11%) |
Sep 17, 2014 | 26.57 | 26.58 | 26.15 | 26.22 | 1,389,719 | -0.25(-0.93%) |
Sep 16, 2014 | 26.34 | 26.54 | 26.17 | 26.46 | 1,934,462 | +0.08(+0.32%) |
Sep 15, 2014 | 26.31 | 26.64 | 26.21 | 26.38 | 1,113,802 | +0.02(+0.07%) |
Sep 12, 2014 | 26.61 | 26.63 | 26.27 | 26.36 | 1,008,299 | -0.24(-0.89%) |
Sep 11, 2014 | 26.31 | 26.63 | 26.20 | 26.60 | 1,161,886 | +0.22(+0.82%) |
Sep 10, 2014 | 26.61 | 26.65 | 26.13 | 26.38 | 1,388,849 | -0.26(-0.99%) |
Sep 09, 2014 | 26.68 | 26.78 | 26.48 | 26.64 | 1,470,184 | -0.18(-0.67%) |
Sep 08, 2014 | 26.91 | 26.98 | 26.62 | 26.82 | 1,318,275 | -0.18(-0.66%) |
Sep 05, 2014 | 27.09 | 27.27 | 26.87 | 27.00 | 1,508,236 | -0.11(-0.42%) |
Sep 04, 2014 | 27.13 | 27.44 | 27.13 | 27.12 | 2,598,216 | -0.05(-0.17%) |
Sep 03, 2014 | 27.30 | 27.55 | 27.13 | 27.16 | 3,177,811 | -0.14(-0.52%) |