Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.74 | 31.07 | 30.72 | 30.92 | 3,536,048 | +0.13(+0.42%) |
Nov 26, 2014 | 30.83 | 30.79 | 30.79 | 30.79 | 2,123,045 | -0.16(-0.51%) |
Nov 25, 2014 | 31.06 | 31.27 | 30.77 | 30.95 | 4,566,430 | -0.09(-0.30%) |
Nov 24, 2014 | 30.78 | 31.08 | 30.78 | 31.04 | 2,819,013 | +0.30(+0.99%) |
Nov 21, 2014 | 30.93 | 30.98 | 30.70 | 30.73 | 5,011,489 | +0.16(+0.51%) |
Nov 20, 2014 | 29.89 | 30.72 | 29.81 | 30.58 | 4,793,863 | +0.64(+2.13%) |
Nov 19, 2014 | 30.01 | 30.02 | 29.66 | 29.94 | 2,225,516 | +0.15(+0.50%) |
Nov 18, 2014 | 29.64 | 29.92 | 29.63 | 29.79 | 1,620,840 | +0.07(+0.25%) |
Nov 17, 2014 | 29.87 | 29.87 | 29.65 | 29.72 | 2,032,516 | -0.09(-0.31%) |
Nov 14, 2014 | 29.76 | 29.89 | 29.66 | 29.81 | 1,358,311 | +0.06(+0.22%) |
Nov 13, 2014 | 29.84 | 29.98 | 29.65 | 29.75 | 1,445,396 | -0.09(-0.31%) |
Nov 12, 2014 | 29.70 | 29.87 | 29.57 | 29.84 | 1,645,843 | -0.01(-0.03%) |
Nov 11, 2014 | 29.45 | 29.86 | 29.44 | 29.85 | 3,811,612 | +0.35(+1.19%) |
Nov 10, 2014 | 29.63 | 29.69 | 29.43 | 29.50 | 4,678,496 | +0.10(+0.35%) |
Nov 07, 2014 | 29.22 | 29.47 | 29.16 | 29.39 | 3,334,263 | +0.10(+0.35%) |
Nov 06, 2014 | 28.78 | 29.34 | 28.78 | 29.29 | 5,243,931 | +0.54(+1.86%) |
Nov 05, 2014 | 28.91 | 29.02 | 28.66 | 28.76 | 2,649,994 | +0.09(+0.32%) |
Nov 04, 2014 | 28.77 | 28.89 | 28.52 | 28.66 | 2,682,800 | -0.23(-0.80%) |
Nov 03, 2014 | 28.87 | 28.93 | 28.60 | 28.90 | 6,246,482 | +0.14(+0.48%) |
Oct 31, 2014 | 28.91 | 29.03 | 28.63 | 28.76 | 4,089,621 | +0.10(+0.35%) |
Oct 30, 2014 | 28.50 | 28.73 | 28.19 | 28.66 | 3,304,527 | +0.25(+0.88%) |
Oct 29, 2014 | 28.66 | 28.84 | 28.18 | 28.41 | 8,629,682 | -0.32(-1.13%) |
Oct 28, 2014 | 28.46 | 28.76 | 28.27 | 28.73 | 7,501,065 | +0.31(+1.11%) |
Oct 27, 2014 | 28.31 | 28.42 | 28.42 | 28.42 | 2,640,538 | +0.00(+0.00%) |
Oct 24, 2014 | 28.42 | 28.44 | 28.09 | 28.42 | 4,836,703 | +0.06(+0.23%) |
Oct 23, 2014 | 28.18 | 28.60 | 28.07 | 28.35 | 5,756,101 | +0.43(+1.56%) |
Oct 22, 2014 | 27.98 | 28.30 | 27.89 | 27.92 | 4,170,072 | -0.25(-0.89%) |
Oct 21, 2014 | 27.76 | 28.23 | 27.74 | 28.17 | 5,671,251 | +0.46(+1.67%) |
Oct 20, 2014 | 27.18 | 27.72 | 27.02 | 27.70 | 7,292,951 | +0.58(+2.15%) |
Oct 17, 2014 | 27.07 | 27.28 | 26.81 | 27.12 | 7,933,202 | +0.43(+1.63%) |
Oct 16, 2014 | 25.92 | 26.95 | 25.92 | 26.69 | 5,696,734 | +0.14(+0.52%) |
Oct 15, 2014 | 25.79 | 26.71 | 25.55 | 26.55 | 9,611,300 | +0.42(+1.59%) |
Oct 14, 2014 | 26.06 | 26.46 | 25.92 | 26.13 | 6,757,337 | +0.25(+0.96%) |
Oct 13, 2014 | 26.44 | 26.69 | 25.82 | 25.88 | 7,131,103 | -0.54(-2.06%) |
Oct 10, 2014 | 26.79 | 27.02 | 26.40 | 26.43 | 9,507,720 | -0.49(-1.82%) |
Oct 09, 2014 | 27.48 | 27.57 | 26.87 | 26.92 | 4,043,766 | -0.56(-2.05%) |
Oct 08, 2014 | 27.07 | 27.51 | 26.85 | 27.48 | 4,608,149 | +0.35(+1.29%) |
Oct 07, 2014 | 27.29 | 27.53 | 27.12 | 27.13 | 2,885,214 | -0.38(-1.38%) |
Oct 06, 2014 | 27.67 | 27.74 | 27.45 | 27.51 | 3,203,743 | +0.01(+0.03%) |
Oct 03, 2014 | 27.38 | 27.61 | 27.07 | 27.50 | 2,779,530 | +0.30(+1.09%) |
Oct 02, 2014 | 26.85 | 27.28 | 26.73 | 27.20 | 6,294,924 | +0.27(+0.99%) |
Oct 01, 2014 | 27.20 | 27.34 | 26.86 | 26.94 | 5,264,819 | -0.40(-1.45%) |
Sep 30, 2014 | 27.68 | 27.78 | 27.28 | 27.33 | 4,716,381 | -0.34(-1.24%) |
Sep 29, 2014 | 27.56 | 27.77 | 27.50 | 27.68 | 2,435,298 | -0.14(-0.50%) |
Sep 26, 2014 | 27.75 | 27.84 | 27.63 | 27.81 | 2,232,150 | +0.08(+0.30%) |
Sep 25, 2014 | 28.02 | 28.05 | 27.59 | 27.73 | 4,406,898 | -0.29(-1.02%) |
Sep 24, 2014 | 27.81 | 28.05 | 27.63 | 28.02 | 4,536,654 | +0.17(+0.60%) |
Sep 23, 2014 | 27.82 | 28.05 | 27.72 | 27.85 | 4,357,376 | -0.11(-0.40%) |
Sep 22, 2014 | 28.33 | 28.50 | 27.90 | 27.96 | 5,610,223 | -0.53(-1.85%) |
Sep 19, 2014 | 28.99 | 28.99 | 28.29 | 28.49 | 5,835,137 | -0.26(-0.91%) |
Sep 18, 2014 | 29.03 | 29.09 | 28.63 | 28.75 | 2,801,521 | -0.29(-0.98%) |
Sep 17, 2014 | 29.06 | 29.30 | 28.75 | 29.04 | 5,674,626 | +0.36(+1.25%) |
Sep 16, 2014 | 28.34 | 28.78 | 28.34 | 28.68 | 2,235,497 | +0.15(+0.52%) |
Sep 15, 2014 | 28.60 | 28.68 | 28.44 | 28.53 | 3,049,071 | -0.06(-0.19%) |
Sep 12, 2014 | 28.88 | 28.95 | 28.43 | 28.59 | 5,887,647 | -0.31(-1.08%) |
Sep 11, 2014 | 28.68 | 28.96 | 28.62 | 28.90 | 2,007,263 | +0.00(+0.00%) |
Sep 10, 2014 | 28.74 | 28.93 | 28.59 | 28.90 | 2,609,285 | +0.09(+0.32%) |
Sep 09, 2014 | 28.88 | 29.02 | 28.73 | 28.81 | 2,088,669 | -0.16(-0.54%) |
Sep 08, 2014 | 28.94 | 29.16 | 28.88 | 28.96 | 2,194,238 | -0.06(-0.19%) |
Sep 05, 2014 | 28.96 | 29.05 | 28.79 | 29.02 | 2,026,851 | +0.10(+0.35%) |
Sep 04, 2014 | 28.76 | 29.07 | 28.75 | 28.92 | 2,222,195 | +0.17(+0.58%) |
Sep 03, 2014 | 29.14 | 29.14 | 28.69 | 28.75 | 3,873,781 | -0.34(-1.17%) |