Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.49 | 27.79 | 27.34 | 27.59 | 654,678 | +0.17(+0.62%) |
Nov 26, 2014 | 27.30 | 27.41 | 27.41 | 27.41 | 958,519 | +0.11(+0.42%) |
Nov 25, 2014 | 27.62 | 27.64 | 27.14 | 27.30 | 1,111,113 | -0.24(-0.86%) |
Nov 24, 2014 | 27.31 | 27.87 | 27.30 | 27.54 | 1,760,422 | +0.20(+0.73%) |
Nov 21, 2014 | 27.68 | 27.70 | 27.26 | 27.34 | 1,032,217 | -0.03(-0.10%) |
Nov 20, 2014 | 27.09 | 27.58 | 27.09 | 27.37 | 1,019,572 | +0.09(+0.35%) |
Nov 19, 2014 | 27.49 | 27.51 | 26.99 | 27.27 | 1,112,748 | -0.22(-0.81%) |
Nov 18, 2014 | 27.38 | 27.71 | 27.26 | 27.50 | 1,342,408 | +0.18(+0.64%) |
Nov 17, 2014 | 27.40 | 27.58 | 27.21 | 27.32 | 875,764 | -0.20(-0.72%) |
Nov 14, 2014 | 27.65 | 27.84 | 27.45 | 27.52 | 640,035 | -0.09(-0.31%) |
Nov 13, 2014 | 27.82 | 27.96 | 27.54 | 27.60 | 688,636 | -0.17(-0.60%) |
Nov 12, 2014 | 27.31 | 27.87 | 27.31 | 27.77 | 884,211 | +0.12(+0.43%) |
Nov 11, 2014 | 27.71 | 27.75 | 27.44 | 27.65 | 757,137 | -0.10(-0.38%) |
Nov 10, 2014 | 27.72 | 28.07 | 27.52 | 27.76 | 1,297,703 | +0.10(+0.38%) |
Nov 07, 2014 | 27.51 | 27.66 | 27.14 | 27.65 | 1,231,121 | +0.17(+0.62%) |
Nov 06, 2014 | 27.29 | 27.60 | 27.15 | 27.48 | 969,272 | +0.17(+0.63%) |
Nov 05, 2014 | 26.88 | 27.37 | 26.80 | 27.31 | 1,625,057 | +0.55(+2.06%) |
Nov 04, 2014 | 27.33 | 27.43 | 26.74 | 26.76 | 1,304,627 | -0.58(-2.12%) |
Nov 03, 2014 | 27.11 | 27.52 | 26.89 | 27.34 | 1,986,660 | +0.21(+0.77%) |
Oct 31, 2014 | 25.84 | 27.49 | 25.70 | 27.13 | 4,067,507 | +1.62(+6.37%) |
Oct 30, 2014 | 25.21 | 25.78 | 24.61 | 25.51 | 3,709,170 | -0.74(-2.82%) |
Oct 29, 2014 | 26.53 | 26.53 | 26.07 | 26.25 | 1,590,024 | -0.18(-0.66%) |
Oct 28, 2014 | 26.10 | 26.46 | 25.90 | 26.42 | 1,147,889 | +0.52(+2.00%) |
Oct 27, 2014 | 25.70 | 25.86 | 25.86 | 25.90 | 812,510 | +0.05(+0.18%) |
Oct 24, 2014 | 25.72 | 25.88 | 25.46 | 25.86 | 634,776 | +0.08(+0.29%) |
Oct 23, 2014 | 25.78 | 25.93 | 25.45 | 25.78 | 1,267,386 | +0.29(+1.16%) |
Oct 22, 2014 | 25.61 | 26.01 | 25.42 | 25.49 | 1,336,393 | -0.13(-0.52%) |
Oct 21, 2014 | 25.37 | 25.79 | 25.15 | 25.62 | 1,280,782 | +0.47(+1.89%) |
Oct 20, 2014 | 24.81 | 25.22 | 24.81 | 25.15 | 1,016,541 | +0.22(+0.88%) |
Oct 17, 2014 | 25.19 | 25.20 | 24.74 | 24.93 | 1,644,597 | -0.04(-0.15%) |
Oct 16, 2014 | 24.10 | 25.01 | 24.00 | 24.96 | 2,197,236 | +0.41(+1.68%) |
Oct 15, 2014 | 24.24 | 24.78 | 23.83 | 24.55 | 1,664,722 | -0.11(-0.44%) |
Oct 14, 2014 | 23.97 | 24.77 | 23.91 | 24.66 | 2,031,643 | +0.80(+3.34%) |
Oct 13, 2014 | 24.40 | 24.51 | 23.83 | 23.86 | 1,424,344 | -0.54(-2.22%) |
Oct 10, 2014 | 24.85 | 24.95 | 24.40 | 24.40 | 1,268,524 | -0.38(-1.53%) |
Oct 09, 2014 | 25.25 | 25.33 | 24.70 | 24.78 | 1,148,957 | -0.53(-2.10%) |
Oct 08, 2014 | 25.08 | 25.36 | 24.82 | 25.32 | 1,007,729 | +0.26(+1.02%) |
Oct 07, 2014 | 25.61 | 25.61 | 25.05 | 25.06 | 1,365,362 | -0.67(-2.60%) |
Oct 06, 2014 | 26.07 | 26.20 | 25.71 | 25.73 | 1,707,936 | -0.27(-1.04%) |
Oct 03, 2014 | 25.88 | 26.29 | 25.77 | 26.00 | 2,044,096 | +0.29(+1.15%) |
Oct 02, 2014 | 25.35 | 25.82 | 25.17 | 25.71 | 1,464,333 | +0.42(+1.65%) |
Oct 01, 2014 | 25.17 | 25.62 | 25.17 | 25.29 | 2,935,836 | +0.04(+0.15%) |
Sep 30, 2014 | 25.21 | 25.37 | 25.11 | 25.25 | 1,910,583 | +0.00(+0.02%) |
Sep 29, 2014 | 24.98 | 25.31 | 24.89 | 25.24 | 1,310,488 | +0.02(+0.08%) |
Sep 26, 2014 | 24.90 | 25.26 | 24.86 | 25.23 | 1,328,423 | +0.29(+1.16%) |
Sep 25, 2014 | 25.16 | 25.23 | 24.81 | 24.94 | 1,564,195 | -0.35(-1.39%) |
Sep 24, 2014 | 25.12 | 25.34 | 24.93 | 25.29 | 929,591 | +0.19(+0.76%) |
Sep 23, 2014 | 25.30 | 25.44 | 25.10 | 25.10 | 1,549,065 | -0.36(-1.42%) |
Sep 22, 2014 | 25.86 | 25.92 | 25.39 | 25.46 | 1,104,631 | -0.49(-1.88%) |
Sep 19, 2014 | 26.18 | 26.19 | 25.71 | 25.95 | 2,307,498 | -0.16(-0.60%) |
Sep 18, 2014 | 26.42 | 26.56 | 26.09 | 26.10 | 1,615,541 | -0.29(-1.12%) |
Sep 17, 2014 | 26.75 | 26.77 | 26.33 | 26.40 | 1,380,293 | -0.25(-0.93%) |
Sep 16, 2014 | 26.52 | 26.73 | 26.35 | 26.65 | 1,921,342 | +0.09(+0.32%) |
Sep 15, 2014 | 26.49 | 26.83 | 26.39 | 26.56 | 1,106,247 | +0.02(+0.07%) |
Sep 12, 2014 | 26.79 | 26.81 | 26.45 | 26.54 | 1,001,460 | -0.24(-0.89%) |
Sep 11, 2014 | 26.49 | 26.81 | 26.38 | 26.78 | 1,154,006 | +0.22(+0.82%) |
Sep 10, 2014 | 26.79 | 26.84 | 26.31 | 26.56 | 1,379,428 | -0.27(-0.99%) |
Sep 09, 2014 | 26.86 | 26.96 | 26.66 | 26.83 | 1,460,212 | -0.18(-0.67%) |
Sep 08, 2014 | 27.09 | 27.17 | 26.80 | 27.01 | 1,309,334 | -0.18(-0.66%) |
Sep 05, 2014 | 27.27 | 27.45 | 27.05 | 27.19 | 1,498,006 | -0.11(-0.42%) |
Sep 04, 2014 | 27.32 | 27.62 | 27.32 | 27.30 | 2,580,593 | -0.05(-0.17%) |
Sep 03, 2014 | 27.49 | 27.74 | 27.32 | 27.35 | 3,156,256 | -0.14(-0.52%) |