Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.29 | 31.32 | 30.91 | 31.05 | 2,384,773 | -0.16(-0.50%) |
Nov 26, 2014 | 31.43 | 31.21 | 31.21 | 31.21 | 2,237,626 | -0.27(-0.85%) |
Nov 25, 2014 | 31.30 | 31.53 | 31.18 | 31.48 | 5,243,328 | +0.28(+0.89%) |
Nov 24, 2014 | 31.18 | 31.30 | 31.03 | 31.20 | 2,578,031 | +0.17(+0.54%) |
Nov 21, 2014 | 31.24 | 31.33 | 30.97 | 31.04 | 5,130,717 | +0.23(+0.74%) |
Nov 20, 2014 | 30.47 | 30.82 | 30.34 | 30.81 | 2,823,607 | +0.03(+0.09%) |
Nov 19, 2014 | 30.82 | 30.87 | 30.56 | 30.78 | 3,192,787 | -0.05(-0.17%) |
Nov 18, 2014 | 30.79 | 31.02 | 30.75 | 30.83 | 2,655,142 | -0.01(-0.03%) |
Nov 17, 2014 | 30.88 | 30.91 | 30.72 | 30.84 | 1,842,824 | -0.03(-0.11%) |
Nov 14, 2014 | 30.90 | 30.98 | 30.75 | 30.87 | 2,064,264 | +0.08(+0.27%) |
Nov 13, 2014 | 31.07 | 31.11 | 30.71 | 30.79 | 3,103,360 | -0.21(-0.67%) |
Nov 12, 2014 | 30.66 | 31.07 | 30.49 | 31.00 | 2,621,178 | +0.28(+0.90%) |
Nov 11, 2014 | 30.80 | 30.88 | 30.57 | 30.72 | 3,380,741 | -0.14(-0.46%) |
Nov 10, 2014 | 30.94 | 30.94 | 30.71 | 30.86 | 3,263,668 | -0.06(-0.18%) |
Nov 07, 2014 | 30.88 | 30.94 | 30.61 | 30.92 | 2,811,719 | +0.18(+0.57%) |
Nov 06, 2014 | 30.50 | 30.82 | 30.40 | 30.74 | 4,740,372 | +0.29(+0.94%) |
Nov 05, 2014 | 30.69 | 31.00 | 30.38 | 30.46 | 4,475,052 | +0.26(+0.86%) |
Nov 04, 2014 | 29.99 | 30.30 | 29.98 | 30.20 | 4,784,388 | +0.00(+0.00%) |
Nov 03, 2014 | 30.11 | 30.42 | 29.97 | 30.20 | 4,313,154 | +0.03(+0.11%) |
Oct 31, 2014 | 30.58 | 30.58 | 29.68 | 30.17 | 6,788,954 | +0.68(+2.30%) |
Oct 30, 2014 | 27.90 | 29.55 | 27.90 | 29.49 | 4,285,429 | +0.23(+0.79%) |
Oct 29, 2014 | 29.08 | 29.35 | 29.02 | 29.26 | 5,305,427 | +0.18(+0.64%) |
Oct 28, 2014 | 28.91 | 29.22 | 28.61 | 29.07 | 7,509,679 | +0.77(+2.71%) |
Oct 27, 2014 | 28.12 | 28.36 | 28.36 | 28.30 | 6,011,966 | -0.05(-0.18%) |
Oct 24, 2014 | 28.09 | 28.39 | 27.91 | 28.36 | 3,964,177 | +0.38(+1.35%) |
Oct 23, 2014 | 27.72 | 28.09 | 27.62 | 27.98 | 3,976,461 | +0.57(+2.07%) |
Oct 22, 2014 | 27.50 | 27.55 | 27.24 | 27.41 | 8,562,535 | -0.02(-0.08%) |
Oct 21, 2014 | 26.90 | 27.46 | 26.83 | 27.43 | 5,138,899 | +0.68(+2.55%) |
Oct 20, 2014 | 26.87 | 26.92 | 26.56 | 26.75 | 4,401,423 | -0.22(-0.82%) |
Oct 17, 2014 | 27.01 | 27.32 | 26.85 | 26.97 | 5,756,373 | +0.16(+0.60%) |
Oct 16, 2014 | 26.02 | 26.88 | 25.86 | 26.81 | 5,021,080 | +0.45(+1.72%) |
Oct 15, 2014 | 26.04 | 26.50 | 25.56 | 26.36 | 7,380,311 | +0.00(+0.00%) |
Oct 14, 2014 | 25.93 | 26.65 | 25.87 | 26.36 | 3,739,650 | +0.68(+2.66%) |
Oct 13, 2014 | 26.10 | 26.30 | 25.65 | 25.67 | 3,588,289 | -0.41(-1.58%) |
Oct 10, 2014 | 26.43 | 26.64 | 26.07 | 26.08 | 4,253,780 | -0.42(-1.60%) |
Oct 09, 2014 | 26.55 | 27.21 | 26.40 | 26.51 | 7,384,014 | -0.62(-2.30%) |
Oct 08, 2014 | 26.18 | 27.17 | 26.04 | 27.13 | 6,026,546 | +0.91(+3.49%) |
Oct 07, 2014 | 26.77 | 26.84 | 26.21 | 26.22 | 5,719,170 | -0.71(-2.64%) |
Oct 06, 2014 | 26.81 | 27.03 | 26.78 | 26.93 | 5,640,695 | +0.18(+0.69%) |
Oct 03, 2014 | 26.42 | 26.81 | 26.42 | 26.74 | 6,131,941 | +0.39(+1.49%) |
Oct 02, 2014 | 25.94 | 26.53 | 25.91 | 26.35 | 6,328,864 | +0.39(+1.51%) |
Oct 01, 2014 | 26.19 | 26.25 | 25.87 | 25.96 | 5,171,146 | -0.31(-1.17%) |
Sep 30, 2014 | 26.37 | 26.52 | 26.20 | 26.27 | 5,328,443 | -0.15(-0.56%) |
Sep 29, 2014 | 26.26 | 26.47 | 26.14 | 26.41 | 4,371,987 | -0.17(-0.65%) |
Sep 26, 2014 | 26.60 | 26.74 | 26.52 | 26.59 | 4,326,073 | -0.07(-0.28%) |
Sep 25, 2014 | 26.93 | 27.04 | 26.60 | 26.66 | 4,065,802 | -0.42(-1.55%) |
Sep 24, 2014 | 27.15 | 27.21 | 26.85 | 27.08 | 3,708,599 | +0.09(+0.33%) |
Sep 23, 2014 | 27.36 | 27.36 | 26.97 | 26.99 | 3,857,868 | -0.39(-1.42%) |
Sep 22, 2014 | 27.45 | 27.53 | 27.12 | 27.38 | 3,456,533 | -0.23(-0.82%) |
Sep 19, 2014 | 27.79 | 27.95 | 27.54 | 27.61 | 5,075,166 | -0.14(-0.50%) |
Sep 18, 2014 | 27.61 | 27.78 | 27.49 | 27.75 | 2,613,365 | +0.20(+0.72%) |
Sep 17, 2014 | 27.42 | 27.73 | 27.30 | 27.55 | 4,506,225 | +0.21(+0.76%) |
Sep 16, 2014 | 27.45 | 27.48 | 27.09 | 27.34 | 5,193,075 | -0.16(-0.57%) |
Sep 15, 2014 | 27.75 | 27.81 | 27.44 | 27.50 | 2,480,472 | -0.28(-1.00%) |
Sep 12, 2014 | 28.02 | 28.08 | 27.64 | 27.77 | 3,529,458 | -0.24(-0.87%) |
Sep 11, 2014 | 27.77 | 28.05 | 27.76 | 28.02 | 2,624,441 | +0.06(+0.20%) |
Sep 10, 2014 | 28.09 | 28.16 | 27.71 | 27.96 | 2,973,840 | -0.12(-0.44%) |
Sep 09, 2014 | 28.24 | 28.40 | 28.08 | 28.09 | 3,440,955 | -0.30(-1.06%) |
Sep 08, 2014 | 28.28 | 28.54 | 28.24 | 28.39 | 2,157,348 | -0.06(-0.23%) |
Sep 05, 2014 | 28.72 | 28.74 | 28.35 | 28.45 | 4,871,886 | -0.33(-1.14%) |
Sep 04, 2014 | 28.86 | 29.11 | 28.68 | 28.78 | 3,547,197 | +0.01(+0.05%) |
Sep 03, 2014 | 29.15 | 29.20 | 28.72 | 28.77 | 2,532,069 | -0.21(-0.72%) |