Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.65 | 28.69 | 27.86 | 27.89 | 1,836,736 | -0.98(-3.41%) |
Nov 26, 2014 | 29.07 | 28.87 | 28.87 | 28.87 | 1,417,249 | -0.28(-0.96%) |
Nov 25, 2014 | 29.03 | 29.18 | 28.94 | 29.15 | 967,211 | +0.15(+0.53%) |
Nov 24, 2014 | 28.61 | 29.02 | 28.40 | 29.00 | 1,717,278 | +0.52(+1.82%) |
Nov 21, 2014 | 28.68 | 28.79 | 28.46 | 28.48 | 1,911,775 | +0.09(+0.33%) |
Nov 20, 2014 | 28.26 | 28.52 | 28.15 | 28.39 | 1,394,741 | +0.03(+0.09%) |
Nov 19, 2014 | 28.63 | 28.67 | 28.31 | 28.36 | 1,905,274 | -0.25(-0.89%) |
Nov 18, 2014 | 28.59 | 28.90 | 28.53 | 28.62 | 1,540,288 | +0.06(+0.21%) |
Nov 17, 2014 | 28.11 | 28.58 | 28.09 | 28.56 | 1,373,142 | +0.26(+0.93%) |
Nov 14, 2014 | 28.14 | 28.40 | 28.07 | 28.29 | 1,456,270 | +0.14(+0.48%) |
Nov 13, 2014 | 28.46 | 28.74 | 28.11 | 28.16 | 1,826,703 | -0.31(-1.07%) |
Nov 12, 2014 | 28.42 | 28.57 | 28.32 | 28.46 | 1,503,978 | -0.06(-0.21%) |
Nov 11, 2014 | 28.55 | 28.63 | 28.35 | 28.52 | 1,657,112 | +0.03(+0.12%) |
Nov 10, 2014 | 28.45 | 28.57 | 28.34 | 28.49 | 1,459,392 | +0.07(+0.24%) |
Nov 07, 2014 | 28.54 | 28.59 | 28.30 | 28.42 | 1,875,955 | -0.12(-0.42%) |
Nov 06, 2014 | 27.90 | 28.56 | 27.90 | 28.54 | 3,194,131 | +0.81(+2.90%) |
Nov 05, 2014 | 27.97 | 28.09 | 27.61 | 27.74 | 2,741,834 | +0.18(+0.64%) |
Nov 04, 2014 | 27.65 | 27.74 | 27.39 | 27.56 | 3,148,210 | -0.11(-0.40%) |
Nov 03, 2014 | 27.59 | 27.96 | 27.23 | 27.67 | 4,535,087 | +0.25(+0.92%) |
Oct 31, 2014 | 27.48 | 27.89 | 27.19 | 27.41 | 3,678,360 | +0.31(+1.15%) |
Oct 30, 2014 | 26.81 | 27.24 | 26.56 | 27.10 | 2,234,969 | +0.19(+0.69%) |
Oct 29, 2014 | 26.97 | 26.98 | 26.55 | 26.92 | 3,334,315 | +0.07(+0.25%) |
Oct 28, 2014 | 27.01 | 27.01 | 25.95 | 26.85 | 7,336,695 | +1.80(+7.18%) |
Oct 27, 2014 | 24.85 | 25.19 | 25.03 | 25.05 | 2,789,822 | +0.03(+0.10%) |
Oct 24, 2014 | 24.89 | 25.09 | 24.69 | 25.03 | 2,092,849 | +0.12(+0.47%) |
Oct 23, 2014 | 24.73 | 25.11 | 24.62 | 24.91 | 2,047,658 | +0.36(+1.48%) |
Oct 22, 2014 | 24.67 | 24.78 | 24.47 | 24.54 | 1,858,722 | -0.07(-0.27%) |
Oct 21, 2014 | 24.41 | 24.72 | 24.41 | 24.61 | 1,791,327 | +0.30(+1.25%) |
Oct 20, 2014 | 24.66 | 24.76 | 24.19 | 24.31 | 2,143,143 | +0.13(+0.56%) |
Oct 17, 2014 | 24.21 | 24.41 | 23.91 | 24.17 | 1,552,529 | +0.29(+1.20%) |
Oct 16, 2014 | 22.63 | 24.05 | 22.58 | 23.89 | 2,663,962 | +0.82(+3.55%) |
Oct 15, 2014 | 22.48 | 23.11 | 22.07 | 23.07 | 3,072,180 | +0.21(+0.92%) |
Oct 14, 2014 | 22.60 | 22.97 | 22.37 | 22.86 | 4,466,580 | +0.45(+2.00%) |
Oct 13, 2014 | 23.19 | 23.30 | 22.38 | 22.41 | 4,034,949 | -0.75(-3.24%) |
Oct 10, 2014 | 23.28 | 23.55 | 23.05 | 23.16 | 3,273,613 | -0.08(-0.33%) |
Oct 09, 2014 | 23.73 | 23.81 | 23.11 | 23.24 | 2,339,701 | -0.58(-2.45%) |
Oct 08, 2014 | 23.42 | 23.85 | 23.30 | 23.82 | 2,261,672 | +0.41(+1.73%) |
Oct 07, 2014 | 23.61 | 23.67 | 23.35 | 23.41 | 3,204,496 | -0.40(-1.67%) |
Oct 06, 2014 | 24.12 | 24.44 | 23.80 | 23.81 | 2,589,753 | -0.15(-0.63%) |
Oct 03, 2014 | 23.89 | 24.08 | 23.78 | 23.96 | 2,289,604 | +0.22(+0.92%) |
Oct 02, 2014 | 23.90 | 23.97 | 23.50 | 23.74 | 3,111,805 | -0.21(-0.88%) |
Oct 01, 2014 | 23.95 | 24.01 | 23.68 | 23.95 | 2,744,685 | -0.09(-0.39%) |
Sep 30, 2014 | 24.62 | 24.62 | 23.92 | 24.05 | 2,879,132 | -0.50(-2.03%) |
Sep 29, 2014 | 24.62 | 24.71 | 24.43 | 24.54 | 1,323,536 | -0.30(-1.22%) |
Sep 26, 2014 | 24.62 | 24.88 | 24.56 | 24.85 | 767,082 | +0.22(+0.89%) |
Sep 25, 2014 | 25.11 | 25.11 | 24.62 | 24.63 | 1,799,110 | -0.50(-1.98%) |
Sep 24, 2014 | 25.08 | 25.16 | 24.86 | 25.13 | 1,834,775 | +0.02(+0.07%) |
Sep 23, 2014 | 24.88 | 25.36 | 24.78 | 25.11 | 3,004,104 | +0.46(+1.88%) |
Sep 22, 2014 | 25.01 | 25.19 | 24.59 | 24.65 | 2,585,523 | -0.46(-1.85%) |
Sep 19, 2014 | 25.33 | 25.40 | 25.09 | 25.11 | 2,298,071 | -0.14(-0.57%) |
Sep 18, 2014 | 25.19 | 25.35 | 25.11 | 25.25 | 1,361,128 | +0.17(+0.67%) |
Sep 17, 2014 | 24.92 | 25.27 | 24.78 | 25.08 | 1,237,652 | +0.26(+1.05%) |
Sep 16, 2014 | 24.68 | 24.88 | 24.53 | 24.82 | 1,724,460 | +0.07(+0.27%) |
Sep 15, 2014 | 24.95 | 24.98 | 24.61 | 24.76 | 2,397,823 | -0.26(-1.05%) |
Sep 12, 2014 | 25.36 | 25.40 | 24.98 | 25.02 | 1,895,242 | -0.23(-0.90%) |
Sep 11, 2014 | 25.18 | 25.31 | 25.18 | 25.25 | 2,792,768 | -0.07(-0.27%) |
Sep 10, 2014 | 25.39 | 25.39 | 25.23 | 25.31 | 3,437,671 | -0.07(-0.27%) |
Sep 09, 2014 | 25.49 | 25.57 | 25.26 | 25.38 | 1,648,459 | -0.03(-0.13%) |
Sep 08, 2014 | 25.68 | 25.83 | 25.17 | 25.41 | 2,751,796 | -0.26(-1.02%) |
Sep 05, 2014 | 25.57 | 25.89 | 25.46 | 25.68 | 2,421,465 | +0.11(+0.43%) |
Sep 04, 2014 | 25.96 | 25.96 | 25.45 | 25.57 | 3,446,878 | -0.23(-0.88%) |
Sep 03, 2014 | 26.06 | 26.12 | 25.70 | 25.79 | 777,550 | -0.14(-0.55%) |