Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.36 | 27.47 | 27.33 | 27.34 | 28,948 | +0.00(+0.00%) |
Nov 26, 2014 | 27.31 | 27.34 | 27.34 | 27.34 | 70,355 | +0.16(+0.60%) |
Nov 25, 2014 | 27.21 | 27.28 | 27.11 | 27.17 | 34,338 | -0.01(-0.04%) |
Nov 24, 2014 | 27.17 | 27.18 | 27.03 | 27.18 | 53,590 | +0.18(+0.67%) |
Nov 21, 2014 | 27.11 | 27.33 | 26.94 | 27.00 | 47,962 | -0.09(-0.33%) |
Nov 20, 2014 | 26.95 | 27.12 | 26.89 | 27.09 | 88,866 | +0.05(+0.19%) |
Nov 19, 2014 | 27.22 | 27.28 | 26.96 | 27.04 | 86,458 | -0.28(-1.02%) |
Nov 18, 2014 | 27.34 | 27.44 | 27.30 | 27.32 | 52,156 | +0.06(+0.21%) |
Nov 17, 2014 | 27.21 | 27.36 | 27.12 | 27.26 | 52,141 | -0.06(-0.21%) |
Nov 14, 2014 | 26.94 | 27.35 | 26.94 | 27.32 | 53,579 | +0.33(+1.21%) |
Nov 13, 2014 | 27.08 | 27.20 | 26.94 | 26.99 | 41,098 | -0.05(-0.18%) |
Nov 12, 2014 | 27.01 | 27.08 | 26.85 | 27.04 | 34,453 | +0.07(+0.25%) |
Nov 11, 2014 | 26.94 | 27.01 | 26.86 | 26.97 | 43,169 | +0.20(+0.75%) |
Nov 10, 2014 | 26.68 | 26.81 | 26.54 | 26.77 | 49,487 | +0.12(+0.43%) |
Nov 07, 2014 | 26.49 | 26.69 | 26.47 | 26.65 | 70,142 | +0.11(+0.40%) |
Nov 06, 2014 | 26.51 | 26.55 | 26.41 | 26.55 | 68,158 | +0.17(+0.66%) |
Nov 05, 2014 | 26.67 | 26.67 | 26.31 | 26.38 | 32,932 | -0.08(-0.29%) |
Nov 04, 2014 | 26.55 | 26.55 | 26.29 | 26.45 | 44,138 | -0.05(-0.18%) |
Nov 03, 2014 | 26.49 | 26.61 | 26.34 | 26.50 | 66,606 | +0.07(+0.25%) |
Oct 31, 2014 | 26.14 | 26.45 | 26.14 | 26.43 | 58,288 | +0.49(+1.89%) |
Oct 30, 2014 | 25.56 | 25.94 | 25.46 | 25.94 | 36,569 | +0.38(+1.51%) |
Oct 29, 2014 | 25.69 | 25.79 | 25.52 | 25.56 | 40,977 | -0.29(-1.12%) |
Oct 28, 2014 | 25.43 | 25.86 | 25.43 | 25.85 | 92,129 | +0.51(+2.01%) |
Oct 27, 2014 | 25.38 | 25.40 | 25.36 | 25.34 | 93,672 | -0.03(-0.11%) |
Oct 24, 2014 | 25.18 | 25.36 | 25.10 | 25.36 | 37,537 | +0.23(+0.92%) |
Oct 23, 2014 | 25.06 | 25.27 | 24.93 | 25.13 | 141,435 | +0.33(+1.32%) |
Oct 22, 2014 | 25.02 | 25.20 | 24.81 | 24.81 | 89,819 | -0.39(-1.57%) |
Oct 21, 2014 | 24.83 | 25.22 | 24.83 | 25.20 | 89,276 | +0.44(+1.79%) |
Oct 20, 2014 | 24.58 | 24.79 | 24.54 | 24.76 | 108,125 | -0.08(-0.32%) |
Oct 17, 2014 | 24.60 | 24.96 | 24.60 | 24.84 | 49,212 | +0.40(+1.63%) |
Oct 16, 2014 | 24.06 | 24.60 | 23.88 | 24.44 | 96,797 | -0.29(-1.17%) |
Oct 15, 2014 | 24.48 | 24.83 | 24.11 | 24.73 | 85,038 | -0.04(-0.17%) |
Oct 14, 2014 | 24.71 | 24.98 | 24.61 | 24.77 | 124,562 | +0.15(+0.60%) |
Oct 13, 2014 | 24.86 | 25.11 | 24.60 | 24.62 | 86,506 | -0.38(-1.50%) |
Oct 10, 2014 | 25.69 | 25.77 | 24.95 | 25.00 | 85,992 | -0.82(-3.17%) |
Oct 09, 2014 | 26.08 | 26.22 | 25.70 | 25.82 | 66,499 | -0.41(-1.58%) |
Oct 08, 2014 | 25.84 | 26.26 | 25.55 | 26.23 | 50,847 | +0.39(+1.53%) |
Oct 07, 2014 | 26.23 | 26.23 | 25.84 | 25.84 | 44,475 | -0.44(-1.69%) |
Oct 06, 2014 | 26.49 | 26.51 | 26.20 | 26.28 | 48,850 | -0.06(-0.22%) |
Oct 03, 2014 | 26.20 | 26.39 | 26.10 | 26.34 | 58,765 | +0.32(+1.22%) |
Oct 02, 2014 | 25.99 | 26.05 | 25.61 | 26.02 | 69,407 | +0.11(+0.41%) |
Oct 01, 2014 | 26.39 | 26.39 | 25.80 | 25.91 | 56,547 | -0.45(-1.70%) |
Sep 30, 2014 | 26.41 | 26.41 | 26.22 | 26.36 | 49,962 | +0.07(+0.27%) |
Sep 29, 2014 | 26.06 | 26.29 | 25.95 | 26.29 | 150,123 | +0.14(+0.55%) |
Sep 26, 2014 | 25.90 | 26.15 | 25.90 | 26.14 | 67,691 | +0.19(+0.74%) |
Sep 25, 2014 | 26.46 | 26.46 | 25.91 | 25.95 | 105,916 | -0.57(-2.13%) |
Sep 24, 2014 | 26.46 | 26.52 | 26.14 | 26.52 | 117,794 | +0.20(+0.77%) |
Sep 23, 2014 | 26.43 | 26.46 | 26.26 | 26.31 | 47,796 | -0.09(-0.35%) |
Sep 22, 2014 | 26.76 | 26.76 | 26.32 | 26.41 | 54,258 | -0.32(-1.19%) |
Sep 19, 2014 | 26.88 | 26.94 | 26.63 | 26.73 | 59,089 | -0.27(-1.00%) |
Sep 18, 2014 | 26.95 | 27.02 | 26.89 | 26.99 | 63,106 | +0.20(+0.75%) |
Sep 17, 2014 | 26.97 | 26.97 | 26.77 | 26.79 | 52,844 | -0.20(-0.75%) |
Sep 16, 2014 | 26.78 | 27.04 | 26.66 | 26.99 | 52,300 | +0.20(+0.75%) |
Sep 15, 2014 | 27.15 | 27.15 | 26.64 | 26.79 | 25,334 | -0.33(-1.21%) |
Sep 12, 2014 | 27.27 | 27.27 | 27.06 | 27.12 | 43,139 | -0.15(-0.56%) |
Sep 11, 2014 | 27.21 | 27.29 | 27.07 | 27.27 | 35,021 | +0.10(+0.35%) |
Sep 10, 2014 | 26.95 | 27.21 | 26.95 | 27.18 | 82,029 | +0.19(+0.71%) |
Sep 09, 2014 | 27.26 | 27.26 | 26.95 | 26.98 | 80,899 | -0.21(-0.78%) |
Sep 08, 2014 | 27.09 | 27.30 | 27.09 | 27.20 | 42,055 | +0.09(+0.32%) |
Sep 05, 2014 | 26.94 | 27.11 | 26.94 | 27.11 | 38,483 | +0.14(+0.54%) |
Sep 04, 2014 | 27.25 | 27.25 | 26.95 | 26.97 | 42,252 | -0.12(-0.46%) |
Sep 03, 2014 | 27.13 | 27.22 | 27.03 | 27.09 | 340,118 | -0.03(-0.11%) |