Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.92 | 29.05 | 28.86 | 28.87 | 2,267,799 | -0.04(-0.15%) |
Nov 26, 2014 | 28.87 | 28.92 | 28.92 | 28.92 | 3,293,795 | +0.15(+0.52%) |
Nov 25, 2014 | 28.67 | 28.89 | 28.64 | 28.77 | 4,462,101 | +0.01(+0.02%) |
Nov 24, 2014 | 28.84 | 28.84 | 28.66 | 28.76 | 4,177,351 | -0.08(-0.28%) |
Nov 21, 2014 | 28.81 | 28.99 | 28.76 | 28.84 | 4,789,809 | +0.01(+0.04%) |
Nov 20, 2014 | 28.85 | 28.94 | 28.76 | 28.83 | 4,632,421 | +0.08(+0.28%) |
Nov 19, 2014 | 28.73 | 28.88 | 28.57 | 28.75 | 5,174,315 | -0.02(-0.06%) |
Nov 18, 2014 | 28.61 | 28.77 | 28.58 | 28.77 | 5,648,274 | +0.25(+0.87%) |
Nov 17, 2014 | 28.43 | 28.61 | 28.41 | 28.52 | 5,100,394 | +0.09(+0.31%) |
Nov 14, 2014 | 28.39 | 28.48 | 28.36 | 28.43 | 4,169,293 | +0.05(+0.18%) |
Nov 13, 2014 | 28.38 | 28.53 | 28.31 | 28.38 | 4,903,471 | +0.02(+0.09%) |
Nov 12, 2014 | 28.41 | 28.48 | 28.23 | 28.36 | 4,534,897 | -0.21(-0.74%) |
Nov 11, 2014 | 28.36 | 28.57 | 28.27 | 28.57 | 6,626,118 | +0.50(+1.77%) |
Nov 10, 2014 | 28.12 | 28.17 | 28.02 | 28.07 | 3,282,341 | +0.16(+0.56%) |
Nov 07, 2014 | 27.91 | 27.97 | 27.80 | 27.92 | 6,665,161 | +0.10(+0.36%) |
Nov 06, 2014 | 28.04 | 28.10 | 27.78 | 27.82 | 5,246,854 | -0.24(-0.86%) |
Nov 05, 2014 | 28.24 | 28.27 | 28.02 | 28.06 | 5,820,658 | +0.12(+0.43%) |
Nov 04, 2014 | 27.96 | 28.00 | 27.85 | 27.94 | 5,293,329 | +0.04(+0.15%) |
Nov 03, 2014 | 27.90 | 27.96 | 27.73 | 27.90 | 4,598,136 | +0.00(+0.00%) |
Oct 31, 2014 | 27.77 | 27.91 | 27.69 | 27.90 | 5,794,904 | +0.21(+0.78%) |
Oct 30, 2014 | 27.47 | 27.74 | 27.45 | 27.68 | 6,059,548 | +0.04(+0.13%) |
Oct 29, 2014 | 27.69 | 27.79 | 27.56 | 27.65 | 5,022,395 | -0.01(-0.04%) |
Oct 28, 2014 | 27.71 | 27.73 | 27.54 | 27.66 | 6,067,939 | -0.17(-0.60%) |
Oct 27, 2014 | 28.00 | 28.08 | 27.72 | 27.82 | 7,849,860 | -0.26(-0.92%) |
Oct 24, 2014 | 27.99 | 28.08 | 27.94 | 28.08 | 11,281,095 | +0.26(+0.95%) |
Oct 23, 2014 | 27.65 | 27.96 | 27.57 | 27.82 | 9,352,153 | +0.58(+2.14%) |
Oct 22, 2014 | 27.35 | 27.62 | 27.21 | 27.23 | 14,815,825 | +0.48(+1.79%) |
Oct 21, 2014 | 26.43 | 26.82 | 26.39 | 26.76 | 16,341,304 | +0.01(+0.05%) |
Oct 20, 2014 | 26.63 | 26.79 | 26.55 | 26.74 | 6,653,702 | -0.04(-0.14%) |
Oct 17, 2014 | 26.74 | 26.89 | 26.69 | 26.78 | 7,608,629 | +0.48(+1.84%) |
Oct 16, 2014 | 25.74 | 26.47 | 25.70 | 26.30 | 12,487,291 | -0.15(-0.58%) |
Oct 15, 2014 | 26.45 | 26.51 | 25.94 | 26.45 | 12,630,713 | -0.34(-1.26%) |
Oct 14, 2014 | 26.90 | 27.05 | 26.72 | 26.79 | 7,361,169 | -0.09(-0.34%) |
Oct 13, 2014 | 27.19 | 27.29 | 26.87 | 26.88 | 6,768,567 | -0.18(-0.66%) |
Oct 10, 2014 | 27.29 | 27.37 | 27.04 | 27.06 | 13,198,552 | -0.42(-1.54%) |
Oct 09, 2014 | 27.83 | 27.96 | 27.46 | 27.48 | 12,801,423 | -0.59(-2.10%) |
Oct 08, 2014 | 27.65 | 28.07 | 27.62 | 28.07 | 17,614,818 | +0.32(+1.15%) |
Oct 07, 2014 | 27.92 | 27.95 | 27.72 | 27.75 | 8,359,834 | -0.37(-1.33%) |
Oct 06, 2014 | 28.22 | 28.34 | 28.07 | 28.12 | 9,970,697 | +0.07(+0.26%) |
Oct 03, 2014 | 27.82 | 28.15 | 27.82 | 28.05 | 11,585,659 | +0.07(+0.24%) |
Oct 02, 2014 | 28.15 | 28.17 | 27.78 | 27.98 | 13,413,663 | -0.17(-0.59%) |
Oct 01, 2014 | 28.22 | 28.27 | 28.12 | 28.15 | 12,054,793 | -0.04(-0.15%) |
Sep 30, 2014 | 28.24 | 28.31 | 28.19 | 28.19 | 13,333,113 | -0.20(-0.69%) |
Sep 29, 2014 | 28.26 | 28.45 | 28.23 | 28.39 | 11,481,441 | -0.18(-0.64%) |
Sep 26, 2014 | 28.70 | 28.72 | 28.54 | 28.57 | 7,857,370 | -0.06(-0.19%) |
Sep 25, 2014 | 28.80 | 28.81 | 28.58 | 28.63 | 8,313,407 | -0.21(-0.74%) |
Sep 24, 2014 | 28.59 | 28.85 | 28.57 | 28.84 | 15,986,217 | +0.24(+0.84%) |
Sep 23, 2014 | 28.62 | 28.78 | 28.58 | 28.60 | 12,522,936 | -0.42(-1.44%) |
Sep 22, 2014 | 29.13 | 29.20 | 28.90 | 29.02 | 12,791,669 | -0.04(-0.13%) |
Sep 19, 2014 | 29.19 | 29.25 | 29.05 | 29.06 | 12,923,708 | +0.06(+0.19%) |
Sep 18, 2014 | 29.04 | 29.10 | 28.92 | 29.00 | 8,272,025 | +0.12(+0.40%) |
Sep 17, 2014 | 28.98 | 29.05 | 28.84 | 28.88 | 8,190,185 | -0.12(-0.42%) |
Sep 16, 2014 | 28.70 | 29.03 | 28.68 | 29.01 | 4,340,747 | +0.20(+0.68%) |
Sep 15, 2014 | 28.69 | 28.91 | 28.66 | 28.81 | 5,500,153 | -0.05(-0.17%) |
Sep 12, 2014 | 28.91 | 28.91 | 28.76 | 28.86 | 4,830,691 | +0.08(+0.28%) |
Sep 11, 2014 | 28.64 | 28.78 | 28.49 | 28.78 | 6,951,418 | -0.21(-0.74%) |
Sep 10, 2014 | 28.76 | 29.07 | 28.69 | 28.99 | 5,875,355 | +0.39(+1.35%) |
Sep 09, 2014 | 28.54 | 28.73 | 28.42 | 28.61 | 6,287,515 | -0.08(-0.28%) |
Sep 08, 2014 | 28.39 | 28.70 | 28.38 | 28.69 | 12,977,704 | -0.70(-2.38%) |
Sep 05, 2014 | 29.19 | 29.39 | 29.11 | 29.39 | 6,250,645 | -0.17(-0.56%) |
Sep 04, 2014 | 29.69 | 29.69 | 29.49 | 29.55 | 4,640,172 | -0.26(-0.88%) |
Sep 03, 2014 | 29.89 | 29.89 | 29.74 | 29.82 | 3,563,517 | +0.20(+0.68%) |