Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.33 | 28.36 | 28.17 | 28.22 | 1,423,339 | -0.20(-0.70%) |
Nov 26, 2014 | 28.48 | 28.42 | 28.42 | 28.42 | 2,546,973 | +0.33(+1.17%) |
Nov 25, 2014 | 27.98 | 28.17 | 27.86 | 28.09 | 3,221,010 | +0.61(+2.20%) |
Nov 24, 2014 | 27.50 | 27.58 | 27.33 | 27.48 | 2,756,785 | +0.75(+2.81%) |
Nov 21, 2014 | 26.71 | 26.83 | 26.61 | 26.73 | 2,769,849 | +0.54(+2.05%) |
Nov 20, 2014 | 25.90 | 26.22 | 25.89 | 26.20 | 1,961,282 | -0.35(-1.33%) |
Nov 19, 2014 | 26.67 | 26.71 | 26.43 | 26.55 | 1,905,257 | +0.10(+0.39%) |
Nov 18, 2014 | 26.31 | 26.53 | 26.28 | 26.45 | 2,288,588 | +0.44(+1.70%) |
Nov 17, 2014 | 25.80 | 26.13 | 25.75 | 26.00 | 2,257,286 | +0.17(+0.67%) |
Nov 14, 2014 | 25.60 | 25.90 | 25.57 | 25.83 | 1,866,164 | +0.14(+0.54%) |
Nov 13, 2014 | 25.50 | 25.82 | 25.45 | 25.69 | 1,446,623 | +0.11(+0.44%) |
Nov 12, 2014 | 25.51 | 25.58 | 25.41 | 25.58 | 2,258,251 | -0.48(-1.82%) |
Nov 11, 2014 | 25.94 | 26.10 | 25.76 | 26.06 | 874,676 | +0.13(+0.50%) |
Nov 10, 2014 | 25.90 | 25.97 | 25.73 | 25.93 | 1,855,503 | -0.21(-0.79%) |
Nov 07, 2014 | 25.96 | 26.13 | 25.78 | 26.13 | 1,873,199 | -0.33(-1.24%) |
Nov 06, 2014 | 26.75 | 26.79 | 26.18 | 26.46 | 1,522,207 | -0.26(-0.97%) |
Nov 05, 2014 | 26.77 | 26.79 | 26.48 | 26.72 | 1,065,167 | +0.08(+0.29%) |
Nov 04, 2014 | 26.61 | 26.64 | 26.30 | 26.64 | 1,738,806 | -0.09(-0.32%) |
Nov 03, 2014 | 26.98 | 27.03 | 26.69 | 26.73 | 1,531,791 | -0.34(-1.25%) |
Oct 31, 2014 | 26.70 | 27.08 | 26.53 | 27.07 | 2,131,066 | +0.48(+1.79%) |
Oct 30, 2014 | 26.28 | 26.72 | 26.17 | 26.59 | 2,619,249 | -0.37(-1.38%) |
Oct 29, 2014 | 27.42 | 27.47 | 26.79 | 26.96 | 3,921,470 | -1.11(-3.94%) |
Oct 28, 2014 | 27.64 | 28.10 | 27.57 | 28.07 | 2,492,277 | +0.87(+3.21%) |
Oct 27, 2014 | 27.02 | 27.60 | 27.60 | 27.20 | 1,760,969 | -0.41(-1.47%) |
Oct 24, 2014 | 27.59 | 27.62 | 27.30 | 27.60 | 1,343,419 | +0.16(+0.60%) |
Oct 23, 2014 | 27.25 | 27.66 | 27.17 | 27.44 | 2,427,057 | +0.54(+1.99%) |
Oct 22, 2014 | 27.19 | 27.25 | 26.88 | 26.90 | 1,729,421 | -0.56(-2.05%) |
Oct 21, 2014 | 27.23 | 27.50 | 27.15 | 27.47 | 1,726,210 | +0.60(+2.22%) |
Oct 20, 2014 | 26.51 | 28.19 | 26.49 | 26.87 | 2,926,714 | +0.42(+1.60%) |
Oct 17, 2014 | 26.45 | 26.59 | 26.28 | 26.45 | 2,335,497 | +0.64(+2.48%) |
Oct 16, 2014 | 25.30 | 26.15 | 25.27 | 25.81 | 4,486,877 | -0.91(-3.40%) |
Oct 15, 2014 | 26.90 | 26.96 | 25.99 | 26.71 | 5,059,870 | -0.51(-1.87%) |
Oct 14, 2014 | 27.48 | 27.57 | 27.12 | 27.22 | 2,682,789 | -0.01(-0.03%) |
Oct 13, 2014 | 27.68 | 27.79 | 27.23 | 27.23 | 2,286,227 | -0.21(-0.76%) |
Oct 10, 2014 | 27.95 | 28.15 | 27.43 | 27.44 | 3,124,126 | -0.70(-2.49%) |
Oct 09, 2014 | 28.66 | 28.74 | 28.03 | 28.14 | 3,258,225 | -1.18(-4.01%) |
Oct 08, 2014 | 28.98 | 29.35 | 28.58 | 29.32 | 2,527,897 | +0.48(+1.68%) |
Oct 07, 2014 | 29.04 | 29.13 | 28.82 | 28.83 | 2,527,575 | -0.81(-2.74%) |
Oct 06, 2014 | 29.68 | 29.84 | 29.43 | 29.64 | 1,865,587 | +0.03(+0.12%) |
Oct 03, 2014 | 29.57 | 29.70 | 29.44 | 29.61 | 1,668,670 | -0.03(-0.09%) |
Oct 02, 2014 | 29.74 | 29.83 | 28.97 | 29.63 | 4,055,355 | -0.46(-1.52%) |
Oct 01, 2014 | 30.40 | 30.42 | 29.98 | 30.09 | 1,868,894 | -0.03(-0.11%) |
Sep 30, 2014 | 30.06 | 30.40 | 29.88 | 30.13 | 1,315,318 | -0.03(-0.09%) |
Sep 29, 2014 | 30.04 | 30.21 | 29.95 | 30.15 | 1,344,128 | -0.41(-1.36%) |
Sep 26, 2014 | 30.36 | 30.66 | 30.18 | 30.57 | 1,366,958 | +0.29(+0.94%) |
Sep 25, 2014 | 30.61 | 30.62 | 30.19 | 30.28 | 2,162,228 | -0.62(-2.01%) |
Sep 24, 2014 | 30.44 | 30.92 | 30.37 | 30.91 | 1,419,918 | +0.41(+1.36%) |
Sep 23, 2014 | 30.76 | 30.91 | 30.47 | 30.49 | 1,383,480 | -0.53(-1.70%) |
Sep 22, 2014 | 31.36 | 31.36 | 30.92 | 31.02 | 1,955,226 | -0.10(-0.33%) |
Sep 19, 2014 | 31.18 | 31.35 | 31.08 | 31.12 | 3,219,471 | +0.20(+0.64%) |
Sep 18, 2014 | 30.75 | 31.02 | 30.75 | 30.92 | 1,998,139 | +0.62(+2.05%) |
Sep 17, 2014 | 30.35 | 30.60 | 30.23 | 30.30 | 1,737,172 | +0.09(+0.29%) |
Sep 16, 2014 | 29.96 | 30.28 | 29.95 | 30.21 | 1,486,033 | +0.03(+0.11%) |
Sep 15, 2014 | 30.11 | 30.25 | 29.95 | 30.18 | 1,035,021 | -0.10(-0.31%) |
Sep 12, 2014 | 30.38 | 30.39 | 30.16 | 30.27 | 1,866,517 | -0.19(-0.62%) |
Sep 11, 2014 | 30.26 | 30.51 | 30.23 | 30.46 | 1,386,715 | -0.03(-0.11%) |
Sep 10, 2014 | 30.28 | 30.54 | 30.19 | 30.50 | 2,312,019 | +0.50(+1.67%) |
Sep 09, 2014 | 30.16 | 30.17 | 29.88 | 30.00 | 1,183,077 | -0.18(-0.60%) |
Sep 08, 2014 | 30.30 | 30.41 | 30.08 | 30.18 | 1,102,249 | -0.21(-0.68%) |
Sep 05, 2014 | 30.38 | 30.44 | 30.24 | 30.39 | 1,629,719 | +0.25(+0.83%) |
Sep 04, 2014 | 30.16 | 30.52 | 30.02 | 30.14 | 1,968,571 | -0.10(-0.31%) |
Sep 03, 2014 | 30.47 | 30.49 | 30.16 | 30.23 | 1,989,796 | +0.67(+2.28%) |