Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.07 | 28.23 | 27.76 | 28.09 | 2,038,827 | +0.02(+0.06%) |
Nov 26, 2014 | 27.96 | 28.07 | 28.07 | 28.07 | 3,188,307 | +0.10(+0.36%) |
Nov 25, 2014 | 27.90 | 28.00 | 27.72 | 27.97 | 3,720,385 | +0.06(+0.21%) |
Nov 24, 2014 | 27.91 | 27.99 | 27.74 | 27.91 | 3,316,485 | +0.16(+0.57%) |
Nov 21, 2014 | 27.86 | 27.95 | 27.60 | 27.75 | 8,389,979 | +0.22(+0.79%) |
Nov 20, 2014 | 27.30 | 27.80 | 27.23 | 27.54 | 4,893,008 | +0.16(+0.58%) |
Nov 19, 2014 | 27.33 | 27.62 | 27.23 | 27.38 | 4,262,713 | +0.05(+0.18%) |
Nov 18, 2014 | 27.02 | 27.61 | 26.94 | 27.33 | 10,055,915 | +0.49(+1.84%) |
Nov 17, 2014 | 26.62 | 26.85 | 26.36 | 26.83 | 3,974,616 | +0.13(+0.50%) |
Nov 14, 2014 | 26.71 | 26.88 | 26.49 | 26.70 | 3,400,894 | +0.03(+0.13%) |
Nov 13, 2014 | 26.74 | 27.03 | 26.53 | 26.66 | 3,718,302 | -0.07(-0.25%) |
Nov 12, 2014 | 26.35 | 26.96 | 26.31 | 26.73 | 3,075,997 | +0.23(+0.89%) |
Nov 11, 2014 | 26.63 | 26.72 | 26.24 | 26.50 | 4,095,002 | -0.07(-0.25%) |
Nov 10, 2014 | 26.22 | 27.13 | 26.15 | 26.56 | 8,485,849 | +0.47(+1.80%) |
Nov 07, 2014 | 25.39 | 26.12 | 25.31 | 26.09 | 4,714,963 | +0.70(+2.77%) |
Nov 06, 2014 | 25.35 | 25.57 | 25.22 | 25.39 | 3,096,572 | +0.00(+0.00%) |
Nov 05, 2014 | 25.68 | 25.75 | 25.29 | 25.39 | 3,666,389 | -0.03(-0.13%) |
Nov 04, 2014 | 25.43 | 25.92 | 25.21 | 25.42 | 6,597,623 | +0.03(+0.13%) |
Nov 03, 2014 | 25.26 | 25.64 | 25.06 | 25.39 | 6,285,723 | +0.15(+0.60%) |
Oct 31, 2014 | 25.27 | 25.66 | 24.95 | 25.24 | 8,147,102 | +0.30(+1.21%) |
Oct 30, 2014 | 25.57 | 25.63 | 24.33 | 24.94 | 7,916,183 | -0.20(-0.80%) |
Oct 29, 2014 | 25.53 | 25.82 | 24.89 | 25.14 | 7,381,470 | -0.46(-1.80%) |
Oct 28, 2014 | 25.53 | 25.64 | 25.29 | 25.60 | 4,839,372 | +0.13(+0.53%) |
Oct 27, 2014 | 25.50 | 25.69 | 25.69 | 25.47 | 3,625,617 | -0.23(-0.88%) |
Oct 24, 2014 | 25.13 | 25.75 | 25.08 | 25.69 | 3,586,661 | +0.65(+2.58%) |
Oct 23, 2014 | 25.69 | 25.89 | 24.95 | 25.05 | 5,630,090 | -0.78(-3.02%) |
Oct 22, 2014 | 25.89 | 26.30 | 25.70 | 25.83 | 7,868,134 | +0.08(+0.33%) |
Oct 21, 2014 | 25.00 | 25.97 | 24.85 | 25.74 | 10,534,332 | +1.10(+4.45%) |
Oct 20, 2014 | 24.62 | 25.01 | 24.55 | 24.64 | 6,131,757 | +0.09(+0.38%) |
Oct 17, 2014 | 24.64 | 25.07 | 24.33 | 24.55 | 7,735,960 | +0.34(+1.42%) |
Oct 16, 2014 | 22.75 | 24.47 | 22.26 | 24.21 | 18,768,726 | -0.14(-0.59%) |
Oct 15, 2014 | 24.33 | 24.42 | 22.79 | 24.35 | 17,642,662 | -0.33(-1.32%) |
Oct 14, 2014 | 24.59 | 24.87 | 23.97 | 24.68 | 7,548,653 | +0.11(+0.44%) |
Oct 13, 2014 | 24.91 | 25.21 | 24.49 | 24.57 | 7,643,647 | -0.23(-0.95%) |
Oct 10, 2014 | 25.10 | 25.42 | 24.65 | 24.80 | 8,842,231 | -0.14(-0.57%) |
Oct 09, 2014 | 25.43 | 25.43 | 24.61 | 24.95 | 6,437,445 | -0.53(-2.07%) |
Oct 08, 2014 | 25.51 | 25.66 | 24.76 | 25.47 | 9,263,117 | -0.08(-0.30%) |
Oct 07, 2014 | 25.92 | 26.09 | 25.54 | 25.55 | 4,386,504 | -0.52(-1.99%) |
Oct 06, 2014 | 26.31 | 26.33 | 25.80 | 26.07 | 3,601,598 | -0.08(-0.29%) |
Oct 03, 2014 | 25.77 | 26.23 | 25.69 | 26.14 | 3,778,843 | +0.57(+2.23%) |
Oct 02, 2014 | 25.70 | 25.70 | 24.41 | 25.57 | 10,803,948 | -0.13(-0.49%) |
Oct 01, 2014 | 26.30 | 26.32 | 25.54 | 25.70 | 7,857,474 | -0.68(-2.57%) |
Sep 30, 2014 | 26.62 | 26.74 | 26.22 | 26.38 | 4,582,859 | -0.29(-1.10%) |
Sep 29, 2014 | 26.57 | 26.81 | 26.18 | 26.67 | 2,771,643 | -0.14(-0.53%) |
Sep 26, 2014 | 26.50 | 26.96 | 26.50 | 26.82 | 2,952,283 | +0.32(+1.20%) |
Sep 25, 2014 | 26.51 | 26.61 | 26.08 | 26.50 | 6,471,123 | -0.03(-0.09%) |
Sep 24, 2014 | 26.76 | 26.76 | 25.73 | 26.52 | 9,685,354 | -0.25(-0.94%) |
Sep 23, 2014 | 27.19 | 27.23 | 26.69 | 26.77 | 5,561,489 | -0.51(-1.87%) |
Sep 22, 2014 | 27.65 | 27.80 | 27.04 | 27.28 | 4,660,080 | -0.51(-1.84%) |
Sep 19, 2014 | 27.95 | 27.99 | 27.54 | 27.80 | 4,973,844 | +0.02(+0.06%) |
Sep 18, 2014 | 27.64 | 27.90 | 27.43 | 27.78 | 3,868,812 | +0.35(+1.28%) |
Sep 17, 2014 | 27.28 | 27.62 | 27.12 | 27.43 | 4,572,749 | +0.19(+0.71%) |
Sep 16, 2014 | 26.82 | 27.53 | 26.61 | 27.23 | 4,561,710 | +0.28(+1.06%) |
Sep 15, 2014 | 27.07 | 27.12 | 26.83 | 26.95 | 3,524,001 | -0.18(-0.65%) |
Sep 12, 2014 | 27.28 | 27.37 | 26.97 | 27.12 | 3,930,865 | -0.17(-0.61%) |
Sep 11, 2014 | 27.18 | 27.33 | 27.02 | 27.29 | 4,875,060 | +0.05(+0.18%) |
Sep 10, 2014 | 27.23 | 27.37 | 27.02 | 27.24 | 3,765,735 | +0.01(+0.03%) |
Sep 09, 2014 | 27.47 | 27.47 | 27.23 | 27.23 | 2,921,205 | -0.21(-0.76%) |
Sep 08, 2014 | 27.68 | 27.80 | 27.32 | 27.44 | 3,899,531 | -0.28(-1.00%) |
Sep 05, 2014 | 27.54 | 27.76 | 27.37 | 27.72 | 4,072,289 | +0.14(+0.52%) |
Sep 04, 2014 | 27.99 | 27.99 | 27.39 | 27.58 | 5,296,527 | -0.40(-1.44%) |
Sep 03, 2014 | 28.11 | 28.24 | 27.80 | 27.98 | 3,007,600 | -0.07(-0.24%) |