Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.27 | 28.30 | 28.11 | 28.16 | 1,426,192 | -0.20(-0.70%) |
Nov 26, 2014 | 28.42 | 28.36 | 28.36 | 28.36 | 2,552,078 | +0.33(+1.17%) |
Nov 25, 2014 | 27.93 | 28.12 | 27.80 | 28.03 | 3,227,467 | +0.60(+2.20%) |
Nov 24, 2014 | 27.45 | 27.52 | 27.27 | 27.43 | 2,762,312 | +0.75(+2.81%) |
Nov 21, 2014 | 26.66 | 26.78 | 26.56 | 26.68 | 2,775,402 | +0.53(+2.05%) |
Nov 20, 2014 | 25.85 | 26.17 | 25.84 | 26.14 | 1,965,214 | -0.35(-1.33%) |
Nov 19, 2014 | 26.62 | 26.65 | 26.38 | 26.50 | 1,909,077 | +0.10(+0.39%) |
Nov 18, 2014 | 26.25 | 26.48 | 26.23 | 26.39 | 2,293,176 | +0.44(+1.69%) |
Nov 17, 2014 | 25.75 | 26.07 | 25.69 | 25.95 | 2,261,811 | +0.17(+0.67%) |
Nov 14, 2014 | 25.55 | 25.85 | 25.52 | 25.78 | 1,869,905 | +0.14(+0.54%) |
Nov 13, 2014 | 25.44 | 25.77 | 25.40 | 25.64 | 1,449,523 | +0.11(+0.44%) |
Nov 12, 2014 | 25.46 | 25.53 | 25.36 | 25.53 | 2,262,778 | -0.47(-1.82%) |
Nov 11, 2014 | 25.89 | 26.04 | 25.71 | 26.00 | 876,430 | +0.13(+0.50%) |
Nov 10, 2014 | 25.85 | 25.92 | 25.68 | 25.88 | 1,859,222 | -0.21(-0.79%) |
Nov 07, 2014 | 25.91 | 26.08 | 25.73 | 26.08 | 1,876,954 | -0.33(-1.24%) |
Nov 06, 2014 | 26.69 | 26.74 | 26.13 | 26.41 | 1,525,259 | -0.26(-0.97%) |
Nov 05, 2014 | 26.71 | 26.74 | 26.43 | 26.67 | 1,067,302 | +0.08(+0.29%) |
Nov 04, 2014 | 26.56 | 26.59 | 26.25 | 26.59 | 1,742,292 | -0.09(-0.32%) |
Nov 03, 2014 | 26.93 | 26.98 | 26.63 | 26.68 | 1,534,862 | -0.34(-1.25%) |
Oct 31, 2014 | 26.64 | 27.02 | 26.48 | 27.01 | 2,135,338 | +0.47(+1.79%) |
Oct 30, 2014 | 26.23 | 26.67 | 26.12 | 26.54 | 2,624,499 | -0.37(-1.38%) |
Oct 29, 2014 | 27.37 | 27.42 | 26.74 | 26.91 | 3,929,332 | -1.10(-3.94%) |
Oct 28, 2014 | 27.58 | 28.04 | 27.51 | 28.01 | 2,497,273 | +0.87(+3.21%) |
Oct 27, 2014 | 26.96 | 27.55 | 27.55 | 27.14 | 1,764,499 | -0.41(-1.47%) |
Oct 24, 2014 | 27.53 | 27.57 | 27.25 | 27.55 | 1,346,112 | +0.16(+0.60%) |
Oct 23, 2014 | 27.20 | 27.60 | 27.12 | 27.38 | 2,431,923 | +0.53(+1.99%) |
Oct 22, 2014 | 27.13 | 27.20 | 26.82 | 26.85 | 1,732,888 | -0.56(-2.05%) |
Oct 21, 2014 | 27.18 | 27.45 | 27.10 | 27.41 | 1,729,671 | +0.60(+2.22%) |
Oct 20, 2014 | 26.46 | 28.14 | 26.44 | 26.82 | 2,932,581 | +0.42(+1.60%) |
Oct 17, 2014 | 26.39 | 26.54 | 26.23 | 26.39 | 2,340,179 | +0.64(+2.48%) |
Oct 16, 2014 | 25.25 | 26.10 | 25.22 | 25.75 | 4,495,872 | -0.91(-3.40%) |
Oct 15, 2014 | 26.84 | 26.90 | 25.94 | 26.66 | 5,070,013 | -0.51(-1.87%) |
Oct 14, 2014 | 27.43 | 27.51 | 27.07 | 27.17 | 2,688,167 | -0.01(-0.03%) |
Oct 13, 2014 | 27.63 | 27.73 | 27.18 | 27.18 | 2,290,810 | -0.21(-0.76%) |
Oct 10, 2014 | 27.89 | 28.09 | 27.38 | 27.38 | 3,130,389 | -0.70(-2.49%) |
Oct 09, 2014 | 28.60 | 28.68 | 27.97 | 28.08 | 3,264,757 | -1.17(-4.01%) |
Oct 08, 2014 | 28.92 | 29.29 | 28.52 | 29.26 | 2,532,965 | +0.48(+1.68%) |
Oct 07, 2014 | 28.98 | 29.08 | 28.76 | 28.77 | 2,532,642 | -0.81(-2.74%) |
Oct 06, 2014 | 29.62 | 29.78 | 29.37 | 29.58 | 1,869,327 | +0.03(+0.12%) |
Oct 03, 2014 | 29.51 | 29.64 | 29.39 | 29.55 | 1,672,015 | -0.03(-0.09%) |
Oct 02, 2014 | 29.68 | 29.77 | 28.91 | 29.58 | 4,063,485 | -0.46(-1.52%) |
Oct 01, 2014 | 30.34 | 30.36 | 29.92 | 30.03 | 1,872,640 | -0.03(-0.11%) |
Sep 30, 2014 | 30.00 | 30.34 | 29.82 | 30.07 | 1,317,955 | -0.03(-0.09%) |
Sep 29, 2014 | 29.98 | 30.15 | 29.89 | 30.09 | 1,346,823 | -0.41(-1.36%) |
Sep 26, 2014 | 30.30 | 30.60 | 30.12 | 30.51 | 1,369,698 | +0.28(+0.94%) |
Sep 25, 2014 | 30.55 | 30.56 | 30.13 | 30.22 | 2,166,563 | -0.62(-2.01%) |
Sep 24, 2014 | 30.38 | 30.86 | 30.31 | 30.84 | 1,422,765 | +0.41(+1.36%) |
Sep 23, 2014 | 30.70 | 30.84 | 30.41 | 30.43 | 1,386,253 | -0.53(-1.70%) |
Sep 22, 2014 | 31.30 | 31.30 | 30.86 | 30.96 | 1,959,146 | -0.10(-0.33%) |
Sep 19, 2014 | 31.12 | 31.29 | 31.02 | 31.06 | 3,225,925 | +0.20(+0.64%) |
Sep 18, 2014 | 30.69 | 30.96 | 30.69 | 30.86 | 2,002,144 | +0.62(+2.05%) |
Sep 17, 2014 | 30.29 | 30.54 | 30.17 | 30.24 | 1,740,655 | +0.09(+0.29%) |
Sep 16, 2014 | 29.90 | 30.22 | 29.89 | 30.15 | 1,489,012 | +0.03(+0.11%) |
Sep 15, 2014 | 30.05 | 30.19 | 29.89 | 30.12 | 1,037,096 | -0.09(-0.31%) |
Sep 12, 2014 | 30.32 | 30.33 | 30.10 | 30.21 | 1,870,259 | -0.19(-0.62%) |
Sep 11, 2014 | 30.20 | 30.45 | 30.17 | 30.40 | 1,389,495 | -0.03(-0.11%) |
Sep 10, 2014 | 30.22 | 30.48 | 30.13 | 30.44 | 2,316,654 | +0.50(+1.67%) |
Sep 09, 2014 | 30.10 | 30.11 | 29.82 | 29.94 | 1,185,449 | -0.18(-0.60%) |
Sep 08, 2014 | 30.24 | 30.35 | 30.02 | 30.12 | 1,104,459 | -0.21(-0.68%) |
Sep 05, 2014 | 30.32 | 30.38 | 30.18 | 30.33 | 1,632,986 | +0.25(+0.83%) |
Sep 04, 2014 | 30.10 | 30.46 | 29.96 | 30.08 | 1,972,517 | -0.09(-0.31%) |
Sep 03, 2014 | 30.41 | 30.43 | 30.10 | 30.17 | 1,993,785 | +0.67(+2.28%) |