Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.85 | 27.27 | 26.71 | 27.14 | 2,106,505 | +0.58(+2.17%) |
Nov 26, 2014 | 26.88 | 26.57 | 26.57 | 26.57 | 2,193,942 | -0.27(-0.99%) |
Nov 25, 2014 | 26.83 | 26.98 | 26.68 | 26.83 | 2,794,346 | -0.01(-0.03%) |
Nov 24, 2014 | 26.71 | 26.88 | 26.55 | 26.84 | 3,167,028 | +0.11(+0.42%) |
Nov 21, 2014 | 27.12 | 27.12 | 26.40 | 26.73 | 7,237,616 | -0.08(-0.29%) |
Nov 20, 2014 | 26.43 | 27.11 | 26.43 | 26.81 | 3,236,003 | +0.38(+1.45%) |
Nov 19, 2014 | 26.26 | 26.46 | 26.18 | 26.43 | 3,187,039 | +0.17(+0.63%) |
Nov 18, 2014 | 26.29 | 26.43 | 26.11 | 26.26 | 2,721,381 | +0.06(+0.23%) |
Nov 17, 2014 | 26.36 | 26.40 | 26.11 | 26.20 | 2,477,768 | -0.14(-0.53%) |
Nov 14, 2014 | 26.47 | 26.51 | 26.15 | 26.34 | 3,035,530 | -0.15(-0.56%) |
Nov 13, 2014 | 26.71 | 26.84 | 26.35 | 26.49 | 3,330,426 | -0.12(-0.46%) |
Nov 12, 2014 | 26.14 | 26.66 | 26.09 | 26.61 | 3,696,810 | +0.47(+1.80%) |
Nov 11, 2014 | 26.75 | 26.75 | 26.05 | 26.14 | 4,650,218 | -0.63(-2.37%) |
Nov 10, 2014 | 26.94 | 27.07 | 26.71 | 26.77 | 2,804,864 | -0.14(-0.54%) |
Nov 07, 2014 | 26.83 | 27.07 | 26.70 | 26.92 | 4,096,371 | +0.15(+0.57%) |
Nov 06, 2014 | 26.61 | 26.93 | 26.57 | 26.77 | 4,104,311 | +0.16(+0.61%) |
Nov 05, 2014 | 26.65 | 26.65 | 26.35 | 26.60 | 4,035,058 | +0.13(+0.48%) |
Nov 04, 2014 | 26.36 | 26.57 | 26.31 | 26.48 | 4,042,867 | +0.02(+0.06%) |
Nov 03, 2014 | 26.49 | 26.58 | 26.24 | 26.46 | 7,160,008 | +0.05(+0.19%) |
Oct 31, 2014 | 26.54 | 26.79 | 26.35 | 26.41 | 11,090,405 | +0.22(+0.84%) |
Oct 30, 2014 | 26.07 | 26.40 | 26.05 | 26.19 | 3,169,099 | -0.06(-0.23%) |
Oct 29, 2014 | 26.32 | 26.43 | 26.12 | 26.25 | 3,366,645 | -0.06(-0.23%) |
Oct 28, 2014 | 26.20 | 26.37 | 26.11 | 26.31 | 3,981,608 | +0.25(+0.98%) |
Oct 27, 2014 | 25.75 | 26.20 | 25.76 | 26.05 | 5,168,242 | +0.29(+1.12%) |
Oct 24, 2014 | 25.75 | 25.82 | 25.53 | 25.76 | 3,975,366 | +0.06(+0.23%) |
Oct 23, 2014 | 25.67 | 25.79 | 25.54 | 25.70 | 3,408,463 | +0.22(+0.87%) |
Oct 22, 2014 | 25.27 | 25.62 | 25.22 | 25.48 | 7,043,052 | +0.38(+1.52%) |
Oct 21, 2014 | 25.18 | 25.27 | 24.90 | 25.10 | 7,441,163 | +0.06(+0.22%) |
Oct 20, 2014 | 24.53 | 25.13 | 24.47 | 25.04 | 7,064,942 | +0.58(+2.38%) |
Oct 17, 2014 | 25.31 | 25.50 | 24.39 | 24.46 | 13,172,848 | -0.71(-2.84%) |
Oct 16, 2014 | 24.77 | 25.63 | 24.37 | 25.18 | 13,413,086 | -0.78(-3.01%) |
Oct 15, 2014 | 25.58 | 26.03 | 25.33 | 25.96 | 7,769,674 | -0.10(-0.39%) |
Oct 14, 2014 | 25.84 | 26.20 | 25.58 | 26.06 | 5,725,788 | +0.39(+1.52%) |
Oct 13, 2014 | 26.05 | 26.12 | 25.59 | 25.67 | 3,785,197 | -0.45(-1.72%) |
Oct 10, 2014 | 26.08 | 26.30 | 25.98 | 26.12 | 5,976,955 | +0.09(+0.36%) |
Oct 09, 2014 | 26.67 | 26.83 | 25.99 | 26.03 | 5,541,771 | -0.79(-2.95%) |
Oct 08, 2014 | 26.71 | 26.89 | 26.33 | 26.82 | 4,740,549 | +0.09(+0.32%) |
Oct 07, 2014 | 26.98 | 27.34 | 26.68 | 26.73 | 5,237,710 | -0.35(-1.29%) |
Oct 06, 2014 | 27.15 | 27.20 | 26.72 | 27.08 | 6,178,377 | +0.07(+0.27%) |
Oct 03, 2014 | 26.61 | 27.28 | 26.54 | 27.01 | 7,452,545 | +0.57(+2.14%) |
Oct 02, 2014 | 26.05 | 26.52 | 25.85 | 26.44 | 5,499,037 | +0.55(+2.13%) |
Oct 01, 2014 | 26.03 | 26.03 | 25.75 | 25.89 | 5,852,198 | -0.16(-0.62%) |
Sep 30, 2014 | 25.92 | 26.06 | 25.47 | 26.05 | 8,575,033 | +0.14(+0.56%) |
Sep 29, 2014 | 25.74 | 26.04 | 25.63 | 25.91 | 6,331,763 | -0.28(-1.07%) |
Sep 26, 2014 | 26.48 | 26.64 | 25.88 | 26.19 | 6,981,318 | -0.33(-1.25%) |
Sep 25, 2014 | 26.67 | 26.83 | 26.47 | 26.52 | 6,303,643 | -0.40(-1.48%) |
Sep 24, 2014 | 27.15 | 27.36 | 26.70 | 26.92 | 10,658,544 | -0.34(-1.25%) |
Sep 23, 2014 | 27.96 | 27.96 | 27.19 | 27.26 | 5,623,324 | -0.65(-2.32%) |
Sep 22, 2014 | 28.66 | 28.73 | 27.87 | 27.90 | 5,044,884 | -0.89(-3.08%) |
Sep 19, 2014 | 29.09 | 29.16 | 28.64 | 28.79 | 5,883,638 | -0.14(-0.48%) |
Sep 18, 2014 | 29.25 | 29.25 | 28.92 | 28.93 | 2,080,271 | -0.10(-0.35%) |
Sep 17, 2014 | 29.06 | 29.15 | 28.87 | 29.04 | 2,478,931 | +0.07(+0.23%) |
Sep 16, 2014 | 29.01 | 29.20 | 28.96 | 28.97 | 2,758,280 | -0.20(-0.70%) |
Sep 15, 2014 | 29.16 | 29.20 | 29.10 | 29.17 | 1,561,778 | -0.02(-0.06%) |
Sep 12, 2014 | 29.50 | 29.50 | 29.15 | 29.19 | 2,490,473 | -0.21(-0.72%) |
Sep 11, 2014 | 29.12 | 29.43 | 29.12 | 29.40 | 1,932,394 | +0.15(+0.52%) |
Sep 10, 2014 | 29.26 | 29.32 | 29.11 | 29.25 | 1,508,710 | +0.08(+0.26%) |
Sep 09, 2014 | 29.47 | 29.67 | 29.14 | 29.17 | 2,703,044 | -0.44(-1.49%) |
Sep 08, 2014 | 29.82 | 29.87 | 29.55 | 29.61 | 1,853,736 | -0.22(-0.74%) |
Sep 05, 2014 | 29.55 | 29.88 | 29.52 | 29.83 | 2,051,160 | +0.14(+0.49%) |
Sep 04, 2014 | 29.34 | 29.72 | 29.33 | 29.69 | 2,322,449 | +0.36(+1.23%) |
Sep 03, 2014 | 29.53 | 29.62 | 29.31 | 29.33 | 3,061,824 | -0.06(-0.22%) |