Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.58 | 29.71 | 29.51 | 29.53 | 2,217,183 | -0.04(-0.15%) |
Nov 26, 2014 | 29.53 | 29.58 | 29.58 | 29.58 | 3,220,279 | +0.15(+0.52%) |
Nov 25, 2014 | 29.32 | 29.55 | 29.29 | 29.43 | 4,362,509 | +0.01(+0.02%) |
Nov 24, 2014 | 29.50 | 29.50 | 29.31 | 29.42 | 4,084,115 | -0.08(-0.28%) |
Nov 21, 2014 | 29.46 | 29.65 | 29.41 | 29.50 | 4,682,903 | +0.01(+0.04%) |
Nov 20, 2014 | 29.51 | 29.60 | 29.41 | 29.49 | 4,529,028 | +0.08(+0.28%) |
Nov 19, 2014 | 29.39 | 29.54 | 29.22 | 29.41 | 5,058,827 | -0.02(-0.06%) |
Nov 18, 2014 | 29.26 | 29.43 | 29.23 | 29.43 | 5,522,207 | +0.25(+0.87%) |
Nov 17, 2014 | 29.08 | 29.27 | 29.06 | 29.17 | 4,986,556 | +0.09(+0.31%) |
Nov 14, 2014 | 29.04 | 29.13 | 29.01 | 29.08 | 4,076,237 | +0.05(+0.17%) |
Nov 13, 2014 | 29.02 | 29.18 | 28.96 | 29.03 | 4,794,028 | +0.03(+0.09%) |
Nov 12, 2014 | 29.06 | 29.13 | 28.87 | 29.01 | 4,433,681 | -0.22(-0.74%) |
Nov 11, 2014 | 29.01 | 29.22 | 28.91 | 29.22 | 6,478,227 | +0.51(+1.77%) |
Nov 10, 2014 | 28.76 | 28.82 | 28.66 | 28.71 | 3,209,081 | +0.16(+0.56%) |
Nov 07, 2014 | 28.55 | 28.61 | 28.43 | 28.55 | 6,516,399 | +0.10(+0.36%) |
Nov 06, 2014 | 28.68 | 28.74 | 28.41 | 28.45 | 5,129,747 | -0.25(-0.86%) |
Nov 05, 2014 | 28.89 | 28.91 | 28.66 | 28.70 | 5,690,744 | +0.12(+0.43%) |
Nov 04, 2014 | 28.60 | 28.63 | 28.48 | 28.58 | 5,175,187 | +0.04(+0.15%) |
Nov 03, 2014 | 28.53 | 28.60 | 28.36 | 28.53 | 4,495,510 | +0.00(+0.00%) |
Oct 31, 2014 | 28.41 | 28.55 | 28.33 | 28.53 | 5,665,568 | +0.22(+0.78%) |
Oct 30, 2014 | 28.09 | 28.37 | 28.08 | 28.31 | 5,924,305 | +0.04(+0.13%) |
Oct 29, 2014 | 28.32 | 28.42 | 28.19 | 28.28 | 4,910,300 | -0.01(-0.04%) |
Oct 28, 2014 | 28.34 | 28.36 | 28.17 | 28.29 | 5,932,509 | -0.17(-0.60%) |
Oct 27, 2014 | 28.63 | 28.72 | 28.35 | 28.46 | 7,674,659 | -0.26(-0.92%) |
Oct 24, 2014 | 28.63 | 28.72 | 28.58 | 28.72 | 11,029,313 | +0.27(+0.95%) |
Oct 23, 2014 | 28.28 | 28.60 | 28.20 | 28.45 | 9,143,423 | +0.60(+2.14%) |
Oct 22, 2014 | 27.98 | 28.25 | 27.83 | 27.86 | 14,485,151 | +0.49(+1.79%) |
Oct 21, 2014 | 27.03 | 27.44 | 26.99 | 27.37 | 15,976,584 | +0.01(+0.05%) |
Oct 20, 2014 | 27.24 | 27.40 | 27.16 | 27.35 | 6,505,199 | -0.04(-0.14%) |
Oct 17, 2014 | 27.35 | 27.51 | 27.29 | 27.39 | 7,438,812 | +0.50(+1.84%) |
Oct 16, 2014 | 26.33 | 27.07 | 26.29 | 26.90 | 12,208,588 | -0.16(-0.58%) |
Oct 15, 2014 | 27.05 | 27.11 | 26.53 | 27.05 | 12,348,809 | -0.35(-1.26%) |
Oct 14, 2014 | 27.51 | 27.67 | 27.33 | 27.40 | 7,196,876 | -0.09(-0.34%) |
Oct 13, 2014 | 27.81 | 27.91 | 27.48 | 27.49 | 6,617,500 | -0.18(-0.66%) |
Oct 10, 2014 | 27.91 | 27.99 | 27.66 | 27.67 | 12,903,975 | -0.43(-1.54%) |
Oct 09, 2014 | 28.46 | 28.60 | 28.09 | 28.11 | 12,515,709 | -0.60(-2.10%) |
Oct 08, 2014 | 28.28 | 28.71 | 28.25 | 28.71 | 17,221,674 | +0.33(+1.15%) |
Oct 07, 2014 | 28.55 | 28.58 | 28.35 | 28.38 | 8,173,252 | -0.38(-1.33%) |
Oct 06, 2014 | 28.87 | 28.99 | 28.71 | 28.77 | 9,748,162 | +0.08(+0.26%) |
Oct 03, 2014 | 28.46 | 28.80 | 28.46 | 28.69 | 11,327,080 | +0.07(+0.24%) |
Oct 02, 2014 | 28.80 | 28.81 | 28.41 | 28.62 | 13,114,285 | -0.17(-0.59%) |
Oct 01, 2014 | 28.87 | 28.91 | 28.76 | 28.79 | 11,785,743 | -0.04(-0.15%) |
Sep 30, 2014 | 28.89 | 28.96 | 28.84 | 28.84 | 13,035,533 | -0.20(-0.69%) |
Sep 29, 2014 | 28.90 | 29.10 | 28.87 | 29.04 | 11,225,187 | -0.19(-0.64%) |
Sep 26, 2014 | 29.36 | 29.37 | 29.19 | 29.22 | 7,682,002 | -0.06(-0.19%) |
Sep 25, 2014 | 29.46 | 29.47 | 29.24 | 29.28 | 8,127,861 | -0.22(-0.74%) |
Sep 24, 2014 | 29.24 | 29.51 | 29.22 | 29.50 | 15,629,421 | +0.24(+0.84%) |
Sep 23, 2014 | 29.27 | 29.44 | 29.24 | 29.26 | 12,243,438 | -0.43(-1.44%) |
Sep 22, 2014 | 29.79 | 29.87 | 29.56 | 29.68 | 12,506,173 | -0.04(-0.13%) |
Sep 19, 2014 | 29.86 | 29.91 | 29.71 | 29.72 | 12,635,264 | +0.06(+0.19%) |
Sep 18, 2014 | 29.71 | 29.76 | 29.58 | 29.66 | 8,087,402 | +0.12(+0.40%) |
Sep 17, 2014 | 29.64 | 29.71 | 29.49 | 29.54 | 8,007,389 | -0.13(-0.42%) |
Sep 16, 2014 | 29.36 | 29.69 | 29.34 | 29.67 | 4,243,866 | +0.20(+0.68%) |
Sep 15, 2014 | 29.35 | 29.57 | 29.31 | 29.47 | 5,377,396 | -0.05(-0.17%) |
Sep 12, 2014 | 29.57 | 29.57 | 29.42 | 29.52 | 4,722,875 | +0.08(+0.28%) |
Sep 11, 2014 | 29.29 | 29.44 | 29.14 | 29.44 | 6,796,270 | -0.22(-0.74%) |
Sep 10, 2014 | 29.42 | 29.74 | 29.34 | 29.66 | 5,744,223 | +0.40(+1.35%) |
Sep 09, 2014 | 29.19 | 29.38 | 29.07 | 29.26 | 6,147,184 | -0.08(-0.28%) |
Sep 08, 2014 | 29.04 | 29.36 | 29.02 | 29.34 | 12,688,056 | -0.72(-2.38%) |
Sep 05, 2014 | 29.86 | 30.06 | 29.78 | 30.06 | 6,111,137 | -0.17(-0.56%) |
Sep 04, 2014 | 30.37 | 30.37 | 30.16 | 30.23 | 4,536,608 | -0.27(-0.88%) |
Sep 03, 2014 | 30.57 | 30.57 | 30.42 | 30.50 | 3,483,983 | +0.21(+0.68%) |