Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.13 | 27.39 | 27.13 | 27.29 | 5,679,071 | +0.29(+1.09%) |
Nov 26, 2014 | 26.85 | 26.99 | 26.99 | 26.99 | 7,755,435 | +0.14(+0.53%) |
Nov 25, 2014 | 26.74 | 26.91 | 26.58 | 26.85 | 13,140,489 | +0.11(+0.43%) |
Nov 24, 2014 | 26.88 | 27.01 | 26.72 | 26.74 | 10,293,976 | +0.01(+0.02%) |
Nov 21, 2014 | 26.65 | 26.75 | 26.60 | 26.73 | 18,451,842 | +0.22(+0.84%) |
Nov 20, 2014 | 26.55 | 26.62 | 26.44 | 26.51 | 16,404,110 | -0.17(-0.63%) |
Nov 19, 2014 | 26.73 | 26.76 | 26.61 | 26.68 | 11,013,992 | -0.07(-0.26%) |
Nov 18, 2014 | 26.71 | 26.84 | 26.67 | 26.75 | 11,228,832 | +0.12(+0.45%) |
Nov 17, 2014 | 26.46 | 26.67 | 26.44 | 26.63 | 11,101,521 | +0.15(+0.55%) |
Nov 14, 2014 | 26.85 | 26.85 | 26.38 | 26.48 | 12,468,158 | -0.36(-1.35%) |
Nov 13, 2014 | 26.91 | 27.12 | 26.72 | 26.85 | 9,676,021 | +0.07(+0.24%) |
Nov 12, 2014 | 26.71 | 26.85 | 26.43 | 26.78 | 13,885,839 | +0.03(+0.10%) |
Nov 11, 2014 | 27.05 | 27.12 | 26.70 | 26.75 | 9,968,953 | -0.32(-1.18%) |
Nov 10, 2014 | 27.10 | 27.19 | 26.93 | 27.07 | 14,914,690 | +0.00(+0.00%) |
Nov 07, 2014 | 26.91 | 27.08 | 26.75 | 27.07 | 10,824,718 | +0.17(+0.63%) |
Nov 06, 2014 | 27.06 | 27.09 | 26.83 | 26.91 | 9,089,149 | -0.10(-0.38%) |
Nov 05, 2014 | 27.02 | 27.12 | 26.67 | 27.01 | 12,358,175 | +0.18(+0.67%) |
Nov 04, 2014 | 26.61 | 26.94 | 26.61 | 26.83 | 10,152,318 | +0.27(+1.02%) |
Nov 03, 2014 | 26.22 | 26.64 | 26.22 | 26.56 | 9,808,928 | +0.31(+1.20%) |
Oct 31, 2014 | 26.02 | 26.25 | 25.93 | 26.24 | 14,398,803 | +0.46(+1.77%) |
Oct 30, 2014 | 25.80 | 25.94 | 25.56 | 25.79 | 14,129,675 | -0.04(-0.15%) |
Oct 29, 2014 | 25.87 | 26.00 | 25.68 | 25.82 | 13,346,618 | +0.02(+0.08%) |
Oct 28, 2014 | 25.99 | 25.99 | 25.58 | 25.80 | 11,915,769 | -0.06(-0.23%) |
Oct 27, 2014 | 25.81 | 26.03 | 25.78 | 25.86 | 8,013,291 | +0.08(+0.32%) |
Oct 24, 2014 | 25.64 | 25.79 | 25.56 | 25.78 | 6,760,094 | +0.20(+0.76%) |
Oct 23, 2014 | 25.83 | 25.89 | 25.55 | 25.59 | 9,013,875 | +0.04(+0.15%) |
Oct 22, 2014 | 25.52 | 25.85 | 25.52 | 25.55 | 11,872,474 | +0.02(+0.09%) |
Oct 21, 2014 | 25.27 | 25.53 | 25.09 | 25.53 | 10,345,886 | +0.33(+1.29%) |
Oct 20, 2014 | 24.82 | 25.24 | 24.79 | 25.20 | 9,726,245 | +0.41(+1.66%) |
Oct 17, 2014 | 24.66 | 24.86 | 24.46 | 24.79 | 17,142,312 | +0.27(+1.08%) |
Oct 16, 2014 | 24.35 | 24.68 | 24.23 | 24.52 | 19,746,474 | -0.20(-0.79%) |
Oct 15, 2014 | 24.78 | 24.98 | 24.21 | 24.72 | 26,172,078 | -0.35(-1.41%) |
Oct 14, 2014 | 25.03 | 25.23 | 24.86 | 25.07 | 13,141,679 | +0.07(+0.28%) |
Oct 13, 2014 | 25.28 | 25.48 | 25.00 | 25.00 | 15,944,231 | -0.36(-1.43%) |
Oct 10, 2014 | 25.35 | 25.74 | 25.34 | 25.36 | 17,218,096 | +0.19(+0.75%) |
Oct 09, 2014 | 25.35 | 25.57 | 25.08 | 25.17 | 14,528,827 | -0.23(-0.92%) |
Oct 08, 2014 | 25.02 | 25.41 | 24.92 | 25.41 | 12,067,488 | +0.41(+1.63%) |
Oct 07, 2014 | 25.21 | 25.27 | 24.98 | 25.00 | 11,335,923 | -0.25(-0.99%) |
Oct 06, 2014 | 25.18 | 25.30 | 25.00 | 25.25 | 12,417,966 | +0.17(+0.69%) |
Oct 03, 2014 | 24.80 | 25.10 | 24.74 | 25.08 | 13,252,786 | +0.39(+1.58%) |
Oct 02, 2014 | 24.84 | 24.87 | 24.53 | 24.68 | 14,851,961 | -0.16(-0.66%) |
Oct 01, 2014 | 24.96 | 25.04 | 24.80 | 24.85 | 13,846,252 | -0.09(-0.37%) |
Sep 30, 2014 | 25.04 | 25.08 | 24.90 | 24.94 | 11,688,667 | -0.05(-0.22%) |
Sep 29, 2014 | 24.77 | 25.02 | 24.68 | 24.99 | 13,775,283 | +0.12(+0.50%) |
Sep 26, 2014 | 24.66 | 24.96 | 24.63 | 24.87 | 14,497,244 | +0.38(+1.55%) |
Sep 25, 2014 | 24.72 | 24.76 | 24.47 | 24.49 | 10,458,971 | -0.32(-1.29%) |
Sep 24, 2014 | 24.32 | 24.83 | 24.32 | 24.81 | 14,001,174 | +0.48(+1.96%) |
Sep 23, 2014 | 24.58 | 24.67 | 24.33 | 24.33 | 11,684,699 | -0.29(-1.17%) |
Sep 22, 2014 | 24.45 | 24.67 | 24.41 | 24.62 | 13,760,736 | +0.20(+0.80%) |
Sep 19, 2014 | 24.40 | 24.48 | 24.33 | 24.42 | 14,844,467 | +0.14(+0.56%) |
Sep 18, 2014 | 24.32 | 24.32 | 24.13 | 24.29 | 9,076,259 | +0.07(+0.29%) |
Sep 17, 2014 | 24.10 | 24.32 | 23.98 | 24.22 | 12,411,674 | +0.14(+0.56%) |
Sep 16, 2014 | 23.92 | 24.16 | 23.90 | 24.08 | 12,237,138 | +0.05(+0.20%) |
Sep 15, 2014 | 23.67 | 24.16 | 23.59 | 24.03 | 21,048,728 | +0.60(+2.57%) |
Sep 12, 2014 | 23.45 | 23.51 | 23.33 | 23.43 | 13,497,732 | -0.02(-0.07%) |
Sep 11, 2014 | 23.52 | 23.60 | 23.30 | 23.45 | 11,668,712 | -0.08(-0.35%) |
Sep 10, 2014 | 23.44 | 23.63 | 23.33 | 23.53 | 15,454,434 | +0.11(+0.48%) |
Sep 09, 2014 | 23.39 | 23.42 | 23.31 | 23.42 | 15,977,693 | +0.09(+0.37%) |
Sep 08, 2014 | 23.27 | 23.39 | 23.26 | 23.33 | 12,032,576 | +0.05(+0.23%) |
Sep 05, 2014 | 23.14 | 23.29 | 23.11 | 23.28 | 9,235,523 | +0.13(+0.58%) |
Sep 04, 2014 | 23.19 | 23.32 | 23.09 | 23.14 | 8,545,252 | -0.04(-0.19%) |
Sep 03, 2014 | 23.28 | 23.31 | 23.13 | 23.19 | 6,518,996 | +0.02(+0.07%) |