Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.93 | 29.05 | 28.86 | 28.88 | 2,267,421 | -0.04(-0.15%) |
Nov 26, 2014 | 28.88 | 28.92 | 28.92 | 28.92 | 3,293,246 | +0.15(+0.52%) |
Nov 25, 2014 | 28.67 | 28.90 | 28.64 | 28.77 | 4,461,358 | +0.01(+0.02%) |
Nov 24, 2014 | 28.84 | 28.85 | 28.66 | 28.77 | 4,176,655 | -0.08(-0.28%) |
Nov 21, 2014 | 28.81 | 28.99 | 28.76 | 28.85 | 4,789,011 | +0.01(+0.04%) |
Nov 20, 2014 | 28.85 | 28.94 | 28.76 | 28.84 | 4,631,649 | +0.08(+0.28%) |
Nov 19, 2014 | 28.74 | 28.89 | 28.57 | 28.75 | 5,173,453 | -0.02(-0.06%) |
Nov 18, 2014 | 28.61 | 28.78 | 28.59 | 28.77 | 5,647,333 | +0.25(+0.87%) |
Nov 17, 2014 | 28.43 | 28.62 | 28.42 | 28.52 | 5,099,545 | +0.09(+0.31%) |
Nov 14, 2014 | 28.39 | 28.48 | 28.36 | 28.44 | 4,168,599 | +0.05(+0.18%) |
Nov 13, 2014 | 28.38 | 28.54 | 28.32 | 28.39 | 4,902,654 | +0.02(+0.09%) |
Nov 12, 2014 | 28.41 | 28.48 | 28.23 | 28.36 | 4,534,142 | -0.21(-0.74%) |
Nov 11, 2014 | 28.36 | 28.57 | 28.27 | 28.57 | 6,625,015 | +0.50(+1.77%) |
Nov 10, 2014 | 28.12 | 28.18 | 28.03 | 28.08 | 3,281,794 | +0.16(+0.56%) |
Nov 07, 2014 | 27.92 | 27.98 | 27.80 | 27.92 | 6,664,051 | +0.10(+0.36%) |
Nov 06, 2014 | 28.05 | 28.10 | 27.79 | 27.82 | 5,245,980 | -0.24(-0.86%) |
Nov 05, 2014 | 28.25 | 28.27 | 28.03 | 28.06 | 5,819,689 | +0.12(+0.43%) |
Nov 04, 2014 | 27.97 | 28.00 | 27.85 | 27.94 | 5,292,447 | +0.04(+0.15%) |
Nov 03, 2014 | 27.90 | 27.97 | 27.74 | 27.90 | 4,597,370 | +0.00(+0.00%) |
Oct 31, 2014 | 27.78 | 27.91 | 27.70 | 27.90 | 5,793,939 | +0.21(+0.78%) |
Oct 30, 2014 | 27.47 | 27.74 | 27.45 | 27.69 | 6,058,538 | +0.04(+0.13%) |
Oct 29, 2014 | 27.69 | 27.79 | 27.56 | 27.65 | 5,021,558 | -0.01(-0.04%) |
Oct 28, 2014 | 27.71 | 27.73 | 27.55 | 27.66 | 6,066,928 | -0.17(-0.60%) |
Oct 27, 2014 | 28.00 | 28.09 | 27.72 | 27.83 | 7,848,552 | -0.26(-0.92%) |
Oct 24, 2014 | 27.99 | 28.09 | 27.94 | 28.09 | 11,279,216 | +0.26(+0.95%) |
Oct 23, 2014 | 27.66 | 27.96 | 27.57 | 27.82 | 9,350,596 | +0.58(+2.14%) |
Oct 22, 2014 | 27.36 | 27.62 | 27.21 | 27.24 | 14,813,357 | +0.48(+1.79%) |
Oct 21, 2014 | 26.43 | 26.83 | 26.39 | 26.76 | 16,338,583 | +0.01(+0.05%) |
Oct 20, 2014 | 26.64 | 26.79 | 26.56 | 26.75 | 6,652,594 | -0.04(-0.14%) |
Oct 17, 2014 | 26.74 | 26.90 | 26.69 | 26.79 | 7,607,362 | +0.48(+1.84%) |
Oct 16, 2014 | 25.74 | 26.47 | 25.71 | 26.30 | 12,485,211 | -0.15(-0.58%) |
Oct 15, 2014 | 26.45 | 26.51 | 25.95 | 26.45 | 12,628,609 | -0.34(-1.26%) |
Oct 14, 2014 | 26.90 | 27.06 | 26.73 | 26.79 | 7,359,943 | -0.09(-0.34%) |
Oct 13, 2014 | 27.20 | 27.29 | 26.87 | 26.88 | 6,767,440 | -0.18(-0.66%) |
Oct 10, 2014 | 27.29 | 27.37 | 27.05 | 27.06 | 13,196,354 | -0.42(-1.54%) |
Oct 09, 2014 | 27.83 | 27.96 | 27.47 | 27.48 | 12,799,291 | -0.59(-2.10%) |
Oct 08, 2014 | 27.65 | 28.07 | 27.63 | 28.07 | 17,611,884 | +0.32(+1.15%) |
Oct 07, 2014 | 27.92 | 27.95 | 27.72 | 27.75 | 8,358,442 | -0.37(-1.33%) |
Oct 06, 2014 | 28.23 | 28.35 | 28.07 | 28.13 | 9,969,037 | +0.07(+0.26%) |
Oct 03, 2014 | 27.83 | 28.16 | 27.83 | 28.06 | 11,583,730 | +0.07(+0.24%) |
Oct 02, 2014 | 28.16 | 28.17 | 27.79 | 27.99 | 13,411,429 | -0.17(-0.59%) |
Oct 01, 2014 | 28.23 | 28.27 | 28.12 | 28.15 | 12,052,786 | -0.04(-0.15%) |
Sep 30, 2014 | 28.25 | 28.32 | 28.20 | 28.20 | 13,330,893 | -0.20(-0.69%) |
Sep 29, 2014 | 28.26 | 28.46 | 28.23 | 28.39 | 11,479,529 | -0.18(-0.64%) |
Sep 26, 2014 | 28.71 | 28.72 | 28.55 | 28.58 | 7,856,062 | -0.06(-0.19%) |
Sep 25, 2014 | 28.80 | 28.82 | 28.59 | 28.63 | 8,312,022 | -0.21(-0.74%) |
Sep 24, 2014 | 28.59 | 28.85 | 28.58 | 28.85 | 15,983,554 | +0.24(+0.84%) |
Sep 23, 2014 | 28.63 | 28.79 | 28.59 | 28.61 | 12,520,850 | -0.42(-1.44%) |
Sep 22, 2014 | 29.13 | 29.21 | 28.90 | 29.02 | 12,789,538 | -0.04(-0.13%) |
Sep 19, 2014 | 29.20 | 29.25 | 29.05 | 29.06 | 12,921,555 | +0.06(+0.19%) |
Sep 18, 2014 | 29.05 | 29.10 | 28.92 | 29.01 | 8,270,647 | +0.12(+0.40%) |
Sep 17, 2014 | 28.99 | 29.05 | 28.84 | 28.89 | 8,188,821 | -0.12(-0.42%) |
Sep 16, 2014 | 28.71 | 29.04 | 28.69 | 29.01 | 4,340,024 | +0.20(+0.68%) |
Sep 15, 2014 | 28.70 | 28.91 | 28.66 | 28.82 | 5,499,237 | -0.05(-0.17%) |
Sep 12, 2014 | 28.91 | 28.91 | 28.77 | 28.86 | 4,829,887 | +0.08(+0.28%) |
Sep 11, 2014 | 28.64 | 28.79 | 28.49 | 28.79 | 6,950,260 | -0.21(-0.74%) |
Sep 10, 2014 | 28.77 | 29.08 | 28.69 | 29.00 | 5,874,376 | +0.39(+1.35%) |
Sep 09, 2014 | 28.54 | 28.73 | 28.43 | 28.61 | 6,286,467 | -0.08(-0.28%) |
Sep 08, 2014 | 28.39 | 28.71 | 28.38 | 28.69 | 12,975,543 | -0.70(-2.38%) |
Sep 05, 2014 | 29.20 | 29.39 | 29.12 | 29.39 | 6,249,603 | -0.17(-0.56%) |
Sep 04, 2014 | 29.69 | 29.69 | 29.49 | 29.56 | 4,639,399 | -0.26(-0.88%) |
Sep 03, 2014 | 29.90 | 29.90 | 29.75 | 29.82 | 3,562,923 | +0.20(+0.68%) |