Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.07 | 27.08 | 25.74 | 25.86 | 1,559,935 | -1.43(-5.25%) |
Nov 26, 2014 | 27.67 | 27.29 | 27.29 | 27.29 | 1,294,877 | -0.60(-2.16%) |
Nov 25, 2014 | 27.77 | 28.11 | 27.38 | 27.90 | 1,664,395 | +0.08(+0.29%) |
Nov 24, 2014 | 27.73 | 28.26 | 27.39 | 27.82 | 1,494,268 | +0.10(+0.36%) |
Nov 21, 2014 | 27.47 | 28.01 | 27.47 | 27.72 | 3,123,500 | +0.85(+3.15%) |
Nov 20, 2014 | 26.17 | 27.01 | 26.05 | 26.87 | 1,822,440 | +0.53(+2.02%) |
Nov 19, 2014 | 26.63 | 26.75 | 26.13 | 26.34 | 1,453,647 | -0.43(-1.62%) |
Nov 18, 2014 | 26.13 | 27.00 | 26.07 | 26.77 | 2,875,275 | +1.29(+5.06%) |
Nov 17, 2014 | 25.28 | 25.75 | 25.07 | 25.48 | 1,975,986 | +0.09(+0.35%) |
Nov 14, 2014 | 25.37 | 25.67 | 25.19 | 25.39 | 2,180,606 | -0.07(-0.28%) |
Nov 13, 2014 | 26.44 | 26.68 | 25.31 | 25.46 | 2,372,021 | -1.00(-3.78%) |
Nov 12, 2014 | 26.44 | 27.02 | 26.41 | 26.46 | 2,059,730 | -0.13(-0.47%) |
Nov 11, 2014 | 26.43 | 26.71 | 26.20 | 26.59 | 1,629,481 | +0.16(+0.61%) |
Nov 10, 2014 | 26.08 | 26.58 | 25.95 | 26.43 | 2,323,046 | +0.41(+1.56%) |
Nov 07, 2014 | 26.01 | 26.26 | 25.70 | 26.02 | 2,016,961 | +0.19(+0.73%) |
Nov 06, 2014 | 24.98 | 25.86 | 24.93 | 25.83 | 1,801,807 | +0.93(+3.73%) |
Nov 05, 2014 | 25.22 | 25.53 | 24.86 | 24.91 | 2,427,874 | -0.04(-0.14%) |
Nov 04, 2014 | 25.86 | 25.95 | 24.82 | 24.94 | 2,027,113 | -1.18(-4.51%) |
Nov 03, 2014 | 25.88 | 26.47 | 25.43 | 26.12 | 3,493,367 | +0.24(+0.94%) |
Oct 31, 2014 | 24.98 | 25.91 | 24.47 | 25.88 | 5,613,156 | +1.25(+5.08%) |
Oct 30, 2014 | 24.78 | 24.89 | 23.39 | 24.63 | 8,302,769 | -2.88(-10.46%) |
Oct 29, 2014 | 27.52 | 27.61 | 27.00 | 27.51 | 2,239,876 | +0.08(+0.30%) |
Oct 28, 2014 | 26.74 | 27.55 | 26.70 | 27.42 | 2,158,312 | +1.06(+4.03%) |
Oct 27, 2014 | 26.25 | 26.41 | 26.58 | 26.36 | 1,002,069 | -0.22(-0.81%) |
Oct 24, 2014 | 26.48 | 26.76 | 26.14 | 26.58 | 1,016,248 | +0.09(+0.34%) |
Oct 23, 2014 | 25.83 | 26.86 | 25.83 | 26.49 | 2,049,543 | +1.21(+4.77%) |
Oct 22, 2014 | 25.98 | 26.47 | 25.26 | 25.28 | 2,541,098 | -0.66(-2.53%) |
Oct 21, 2014 | 25.17 | 26.06 | 25.10 | 25.94 | 2,423,360 | +1.04(+4.19%) |
Oct 20, 2014 | 24.88 | 25.02 | 24.40 | 24.90 | 2,278,087 | -0.20(-0.79%) |
Oct 17, 2014 | 25.35 | 25.96 | 25.09 | 25.09 | 2,703,841 | +0.13(+0.50%) |
Oct 16, 2014 | 23.35 | 25.09 | 23.32 | 24.97 | 3,989,583 | +1.07(+4.48%) |
Oct 15, 2014 | 24.19 | 24.83 | 23.49 | 23.90 | 4,497,310 | -0.75(-3.03%) |
Oct 14, 2014 | 24.56 | 25.38 | 24.38 | 24.65 | 3,160,595 | +0.37(+1.52%) |
Oct 13, 2014 | 24.77 | 25.25 | 24.23 | 24.28 | 3,313,953 | -0.35(-1.42%) |
Oct 10, 2014 | 25.07 | 25.56 | 24.47 | 24.63 | 4,494,933 | -1.49(-5.72%) |
Oct 09, 2014 | 27.17 | 27.27 | 26.05 | 26.12 | 2,433,246 | -1.21(-4.41%) |
Oct 08, 2014 | 26.64 | 27.41 | 26.02 | 27.33 | 2,899,154 | +0.67(+2.53%) |
Oct 07, 2014 | 27.57 | 27.65 | 26.64 | 26.65 | 3,273,127 | -1.60(-5.67%) |
Oct 06, 2014 | 28.66 | 28.79 | 27.95 | 28.25 | 1,794,936 | -0.41(-1.44%) |
Oct 03, 2014 | 28.95 | 29.27 | 28.54 | 28.67 | 1,815,850 | -0.10(-0.34%) |
Oct 02, 2014 | 28.22 | 28.88 | 27.85 | 28.76 | 3,603,396 | +0.66(+2.34%) |
Oct 01, 2014 | 28.39 | 28.73 | 28.02 | 28.11 | 2,223,063 | -0.47(-1.64%) |
Sep 30, 2014 | 29.00 | 29.19 | 28.35 | 28.58 | 2,003,398 | -0.53(-1.82%) |
Sep 29, 2014 | 28.63 | 29.28 | 28.35 | 29.11 | 1,903,719 | +0.10(+0.34%) |
Sep 26, 2014 | 28.79 | 29.08 | 28.64 | 29.01 | 1,300,490 | +0.19(+0.66%) |
Sep 25, 2014 | 29.02 | 29.11 | 28.53 | 28.82 | 1,678,634 | -0.40(-1.35%) |
Sep 24, 2014 | 28.98 | 29.24 | 28.73 | 29.21 | 1,929,417 | +0.32(+1.12%) |
Sep 23, 2014 | 29.03 | 29.32 | 28.70 | 28.89 | 2,560,971 | -0.12(-0.40%) |
Sep 22, 2014 | 29.35 | 29.37 | 28.65 | 29.01 | 2,549,925 | -0.54(-1.83%) |
Sep 19, 2014 | 29.87 | 29.92 | 29.17 | 29.55 | 2,008,577 | -0.16(-0.54%) |
Sep 18, 2014 | 29.66 | 29.99 | 29.45 | 29.71 | 1,327,701 | +0.07(+0.24%) |
Sep 17, 2014 | 29.65 | 30.02 | 29.59 | 29.64 | 2,304,114 | -0.05(-0.15%) |
Sep 16, 2014 | 29.48 | 29.95 | 28.87 | 29.68 | 3,522,954 | +0.48(+1.63%) |
Sep 15, 2014 | 28.80 | 30.02 | 28.78 | 29.21 | 6,819,530 | -2.01(-6.43%) |
Sep 12, 2014 | 31.44 | 31.55 | 31.09 | 31.21 | 1,451,397 | -0.31(-1.00%) |
Sep 11, 2014 | 30.92 | 31.57 | 30.84 | 31.53 | 2,102,213 | +0.30(+0.95%) |
Sep 10, 2014 | 31.52 | 31.61 | 30.91 | 31.23 | 2,338,232 | -0.41(-1.31%) |
Sep 09, 2014 | 33.01 | 33.02 | 31.62 | 31.64 | 3,388,071 | -1.39(-4.19%) |
Sep 08, 2014 | 33.20 | 33.30 | 32.96 | 33.03 | 1,244,899 | -0.17(-0.51%) |
Sep 05, 2014 | 33.41 | 33.41 | 32.95 | 33.20 | 860,613 | -0.20(-0.59%) |
Sep 04, 2014 | 33.33 | 33.77 | 33.24 | 33.40 | 1,278,098 | +0.12(+0.35%) |
Sep 03, 2014 | 33.66 | 33.86 | 33.17 | 33.28 | 1,090,200 | -0.13(-0.40%) |