Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.34 | 28.87 | 28.25 | 28.34 | 3,600,881 | +0.19(+0.66%) |
Nov 26, 2014 | 28.34 | 28.16 | 28.16 | 28.16 | 3,688,062 | -0.16(-0.56%) |
Nov 25, 2014 | 28.87 | 29.08 | 28.20 | 28.31 | 7,368,073 | -0.47(-1.62%) |
Nov 24, 2014 | 27.52 | 28.89 | 27.48 | 28.78 | 12,896,746 | +1.25(+4.55%) |
Nov 21, 2014 | 27.85 | 27.85 | 26.85 | 27.53 | 23,111,570 | -1.20(-4.19%) |
Nov 20, 2014 | 28.17 | 28.86 | 28.17 | 28.73 | 8,912,295 | +0.43(+1.52%) |
Nov 19, 2014 | 28.21 | 28.38 | 28.01 | 28.30 | 4,508,790 | +0.14(+0.48%) |
Nov 18, 2014 | 28.01 | 28.27 | 27.95 | 28.16 | 3,370,674 | +0.06(+0.20%) |
Nov 17, 2014 | 28.27 | 28.49 | 28.08 | 28.11 | 4,314,819 | -0.17(-0.61%) |
Nov 14, 2014 | 27.99 | 28.30 | 27.98 | 28.28 | 4,021,378 | +0.19(+0.69%) |
Nov 13, 2014 | 28.08 | 28.20 | 27.82 | 28.09 | 5,283,973 | +0.04(+0.13%) |
Nov 12, 2014 | 27.81 | 28.12 | 27.68 | 28.05 | 4,489,422 | +0.26(+0.95%) |
Nov 11, 2014 | 27.61 | 27.86 | 27.58 | 27.79 | 3,165,414 | +0.19(+0.67%) |
Nov 10, 2014 | 27.71 | 27.88 | 27.49 | 27.60 | 4,540,182 | -0.19(-0.70%) |
Nov 07, 2014 | 27.56 | 27.96 | 27.16 | 27.79 | 7,394,505 | +0.67(+2.45%) |
Nov 06, 2014 | 26.73 | 27.18 | 26.61 | 27.13 | 7,535,745 | +0.47(+1.74%) |
Nov 05, 2014 | 27.01 | 27.01 | 26.55 | 26.66 | 8,728,054 | -0.05(-0.19%) |
Nov 04, 2014 | 26.90 | 27.05 | 26.68 | 26.71 | 5,790,625 | -0.25(-0.93%) |
Nov 03, 2014 | 27.22 | 27.22 | 26.84 | 26.96 | 5,175,054 | -0.16(-0.58%) |
Oct 31, 2014 | 27.52 | 27.62 | 27.01 | 27.12 | 4,573,919 | +0.01(+0.05%) |
Oct 30, 2014 | 26.78 | 27.26 | 26.68 | 27.11 | 4,702,495 | +0.22(+0.83%) |
Oct 29, 2014 | 26.68 | 26.97 | 26.50 | 26.88 | 7,978,685 | +0.20(+0.75%) |
Oct 28, 2014 | 26.75 | 26.76 | 26.48 | 26.68 | 4,780,610 | -0.14(-0.51%) |
Oct 27, 2014 | 26.32 | 26.86 | 26.40 | 26.82 | 6,710,286 | +0.42(+1.57%) |
Oct 24, 2014 | 26.42 | 26.48 | 26.16 | 26.40 | 4,203,301 | -0.18(-0.67%) |
Oct 23, 2014 | 26.50 | 26.88 | 26.46 | 26.58 | 7,954,327 | +0.26(+1.01%) |
Oct 22, 2014 | 26.24 | 26.97 | 26.12 | 26.32 | 12,577,564 | +0.09(+0.35%) |
Oct 21, 2014 | 26.22 | 26.47 | 26.05 | 26.22 | 5,885,373 | +0.24(+0.91%) |
Oct 20, 2014 | 25.64 | 26.00 | 25.62 | 25.99 | 5,534,091 | +0.41(+1.59%) |
Oct 17, 2014 | 26.27 | 26.35 | 25.49 | 25.58 | 7,515,764 | -0.54(-2.06%) |
Oct 16, 2014 | 25.67 | 26.33 | 25.38 | 26.12 | 11,123,657 | +0.39(+1.53%) |
Oct 15, 2014 | 25.77 | 26.20 | 25.43 | 25.72 | 10,233,174 | -0.36(-1.40%) |
Oct 14, 2014 | 26.07 | 26.37 | 25.91 | 26.09 | 9,293,259 | +0.29(+1.11%) |
Oct 13, 2014 | 25.95 | 26.33 | 25.80 | 25.80 | 10,189,515 | -0.21(-0.80%) |
Oct 10, 2014 | 26.20 | 26.60 | 26.01 | 26.01 | 10,071,182 | -0.24(-0.90%) |
Oct 09, 2014 | 26.58 | 27.02 | 26.08 | 26.25 | 43,452,140 | -3.74(-12.48%) |
Oct 08, 2014 | 29.54 | 30.09 | 29.49 | 29.99 | 11,859,995 | +0.50(+1.70%) |
Oct 07, 2014 | 29.32 | 29.70 | 29.28 | 29.49 | 13,690,505 | +0.00(+0.00%) |
Oct 06, 2014 | 29.95 | 30.03 | 29.48 | 29.49 | 7,857,863 | -0.42(-1.39%) |
Oct 03, 2014 | 30.01 | 30.20 | 29.84 | 29.90 | 8,070,196 | +0.05(+0.17%) |
Oct 02, 2014 | 29.56 | 29.93 | 29.44 | 29.85 | 5,318,937 | +0.30(+1.01%) |
Oct 01, 2014 | 29.64 | 29.83 | 29.43 | 29.55 | 5,039,415 | -0.13(-0.43%) |
Sep 30, 2014 | 29.89 | 29.89 | 29.57 | 29.68 | 3,238,223 | -0.24(-0.81%) |
Sep 29, 2014 | 30.00 | 30.16 | 29.72 | 29.93 | 6,279,061 | -0.28(-0.94%) |
Sep 26, 2014 | 30.20 | 30.50 | 30.07 | 30.21 | 3,422,736 | +0.15(+0.50%) |
Sep 25, 2014 | 30.54 | 30.54 | 29.97 | 30.06 | 4,196,323 | -0.62(-2.02%) |
Sep 24, 2014 | 30.50 | 30.74 | 30.17 | 30.68 | 5,498,514 | +0.25(+0.82%) |
Sep 23, 2014 | 30.54 | 30.79 | 30.23 | 30.43 | 4,585,763 | -0.35(-1.13%) |
Sep 22, 2014 | 31.15 | 31.19 | 30.73 | 30.78 | 2,863,704 | -0.48(-1.53%) |
Sep 19, 2014 | 31.43 | 31.58 | 31.19 | 31.26 | 5,363,814 | +0.04(+0.14%) |
Sep 18, 2014 | 31.21 | 31.37 | 31.13 | 31.21 | 3,279,038 | +0.11(+0.37%) |
Sep 17, 2014 | 31.47 | 31.51 | 31.07 | 31.10 | 4,332,653 | -0.31(-1.00%) |
Sep 16, 2014 | 31.33 | 31.59 | 31.29 | 31.41 | 3,815,539 | +0.06(+0.20%) |
Sep 15, 2014 | 31.51 | 31.56 | 31.32 | 31.35 | 2,920,364 | -0.19(-0.59%) |
Sep 12, 2014 | 31.64 | 31.72 | 31.40 | 31.53 | 3,170,642 | -0.02(-0.07%) |
Sep 11, 2014 | 31.26 | 31.80 | 31.22 | 31.56 | 3,827,999 | +0.06(+0.18%) |
Sep 10, 2014 | 31.55 | 31.75 | 31.33 | 31.50 | 3,463,221 | -0.07(-0.23%) |
Sep 09, 2014 | 31.55 | 31.91 | 31.47 | 31.57 | 4,719,338 | -0.04(-0.14%) |
Sep 08, 2014 | 31.31 | 31.88 | 31.29 | 31.61 | 7,439,745 | -0.18(-0.56%) |
Sep 05, 2014 | 31.33 | 31.85 | 31.13 | 31.79 | 14,798,118 | -1.38(-4.16%) |
Sep 04, 2014 | 32.85 | 33.35 | 32.85 | 33.17 | 5,567,467 | +0.19(+0.58%) |
Sep 03, 2014 | 33.02 | 33.29 | 32.93 | 32.98 | 4,236,177 | -0.06(-0.19%) |