Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.55 | 28.60 | 27.77 | 27.79 | 1,842,943 | -0.98(-3.41%) |
Nov 26, 2014 | 28.98 | 28.77 | 28.77 | 28.77 | 1,422,039 | -0.28(-0.96%) |
Nov 25, 2014 | 28.93 | 29.08 | 28.84 | 29.05 | 970,479 | +0.15(+0.53%) |
Nov 24, 2014 | 28.51 | 28.93 | 28.30 | 28.90 | 1,723,081 | +0.52(+1.82%) |
Nov 21, 2014 | 28.59 | 28.70 | 28.36 | 28.39 | 1,918,235 | +0.09(+0.33%) |
Nov 20, 2014 | 28.17 | 28.42 | 28.06 | 28.29 | 1,399,454 | +0.03(+0.09%) |
Nov 19, 2014 | 28.53 | 28.57 | 28.22 | 28.27 | 1,911,713 | -0.25(-0.89%) |
Nov 18, 2014 | 28.50 | 28.80 | 28.43 | 28.52 | 1,545,494 | +0.06(+0.21%) |
Nov 17, 2014 | 28.01 | 28.49 | 28.00 | 28.46 | 1,377,782 | +0.26(+0.93%) |
Nov 14, 2014 | 28.05 | 28.31 | 27.98 | 28.20 | 1,461,191 | +0.14(+0.48%) |
Nov 13, 2014 | 28.36 | 28.65 | 28.01 | 28.06 | 1,832,876 | -0.30(-1.07%) |
Nov 12, 2014 | 28.33 | 28.47 | 28.22 | 28.37 | 1,509,060 | -0.06(-0.21%) |
Nov 11, 2014 | 28.45 | 28.53 | 28.25 | 28.43 | 1,662,712 | +0.03(+0.12%) |
Nov 10, 2014 | 28.35 | 28.48 | 28.24 | 28.39 | 1,464,324 | +0.07(+0.24%) |
Nov 07, 2014 | 28.44 | 28.50 | 28.21 | 28.33 | 1,882,295 | -0.12(-0.42%) |
Nov 06, 2014 | 27.80 | 28.46 | 27.80 | 28.44 | 3,204,925 | +0.80(+2.90%) |
Nov 05, 2014 | 27.88 | 28.00 | 27.52 | 27.64 | 2,751,099 | +0.18(+0.64%) |
Nov 04, 2014 | 27.56 | 27.64 | 27.30 | 27.47 | 3,158,848 | -0.11(-0.40%) |
Nov 03, 2014 | 27.50 | 27.87 | 27.14 | 27.57 | 4,550,413 | +0.25(+0.92%) |
Oct 31, 2014 | 27.39 | 27.79 | 27.09 | 27.32 | 3,690,791 | +0.31(+1.15%) |
Oct 30, 2014 | 26.72 | 27.15 | 26.47 | 27.01 | 2,242,522 | +0.18(+0.69%) |
Oct 29, 2014 | 26.88 | 26.89 | 26.46 | 26.83 | 3,345,582 | +0.07(+0.25%) |
Oct 28, 2014 | 26.92 | 26.92 | 25.86 | 26.76 | 7,361,488 | +1.79(+7.18%) |
Oct 27, 2014 | 24.76 | 25.11 | 24.94 | 24.97 | 2,799,250 | +0.03(+0.10%) |
Oct 24, 2014 | 24.81 | 25.01 | 24.61 | 24.94 | 2,099,921 | +0.12(+0.47%) |
Oct 23, 2014 | 24.65 | 25.03 | 24.54 | 24.82 | 2,054,577 | +0.36(+1.48%) |
Oct 22, 2014 | 24.59 | 24.70 | 24.39 | 24.46 | 1,865,003 | -0.07(-0.27%) |
Oct 21, 2014 | 24.33 | 24.63 | 24.33 | 24.53 | 1,797,381 | +0.30(+1.25%) |
Oct 20, 2014 | 24.58 | 24.68 | 24.11 | 24.23 | 2,150,385 | +0.13(+0.56%) |
Oct 17, 2014 | 24.13 | 24.33 | 23.83 | 24.09 | 1,557,776 | +0.29(+1.20%) |
Oct 16, 2014 | 22.55 | 23.97 | 22.50 | 23.81 | 2,672,964 | +0.82(+3.55%) |
Oct 15, 2014 | 22.40 | 23.03 | 22.00 | 22.99 | 3,082,562 | +0.21(+0.92%) |
Oct 14, 2014 | 22.53 | 22.90 | 22.29 | 22.78 | 4,481,674 | +0.45(+2.00%) |
Oct 13, 2014 | 23.11 | 23.22 | 22.30 | 22.33 | 4,048,584 | -0.75(-3.24%) |
Oct 10, 2014 | 23.20 | 23.47 | 22.97 | 23.08 | 3,284,675 | -0.08(-0.33%) |
Oct 09, 2014 | 23.65 | 23.73 | 23.03 | 23.16 | 2,347,608 | -0.58(-2.45%) |
Oct 08, 2014 | 23.34 | 23.77 | 23.22 | 23.74 | 2,269,314 | +0.40(+1.73%) |
Oct 07, 2014 | 23.53 | 23.59 | 23.27 | 23.33 | 3,215,325 | -0.40(-1.67%) |
Oct 06, 2014 | 24.04 | 24.36 | 23.72 | 23.73 | 2,598,505 | -0.15(-0.63%) |
Oct 03, 2014 | 23.81 | 24.00 | 23.70 | 23.88 | 2,297,341 | +0.22(+0.92%) |
Oct 02, 2014 | 23.82 | 23.89 | 23.42 | 23.66 | 3,122,321 | -0.21(-0.88%) |
Oct 01, 2014 | 23.87 | 23.93 | 23.60 | 23.87 | 2,753,960 | -0.09(-0.39%) |
Sep 30, 2014 | 24.54 | 24.54 | 23.84 | 23.97 | 2,888,862 | -0.50(-2.03%) |
Sep 29, 2014 | 24.54 | 24.63 | 24.35 | 24.46 | 1,328,009 | -0.30(-1.22%) |
Sep 26, 2014 | 24.54 | 24.80 | 24.48 | 24.76 | 769,674 | +0.22(+0.89%) |
Sep 25, 2014 | 25.03 | 25.03 | 24.54 | 24.55 | 1,805,190 | -0.50(-1.98%) |
Sep 24, 2014 | 25.00 | 25.08 | 24.77 | 25.04 | 1,840,976 | +0.02(+0.07%) |
Sep 23, 2014 | 24.80 | 25.28 | 24.70 | 25.03 | 3,014,256 | +0.46(+1.88%) |
Sep 22, 2014 | 24.92 | 25.11 | 24.50 | 24.56 | 2,594,260 | -0.46(-1.85%) |
Sep 19, 2014 | 25.24 | 25.31 | 25.01 | 25.03 | 2,305,837 | -0.14(-0.57%) |
Sep 18, 2014 | 25.11 | 25.27 | 25.03 | 25.17 | 1,365,728 | +0.17(+0.67%) |
Sep 17, 2014 | 24.83 | 25.19 | 24.69 | 25.00 | 1,241,834 | +0.26(+1.05%) |
Sep 16, 2014 | 24.60 | 24.79 | 24.45 | 24.74 | 1,730,287 | +0.07(+0.27%) |
Sep 15, 2014 | 24.87 | 24.90 | 24.53 | 24.67 | 2,405,926 | -0.26(-1.05%) |
Sep 12, 2014 | 25.28 | 25.31 | 24.90 | 24.93 | 1,901,646 | -0.23(-0.90%) |
Sep 11, 2014 | 25.09 | 25.23 | 25.09 | 25.16 | 2,802,205 | -0.07(-0.27%) |
Sep 10, 2014 | 25.30 | 25.30 | 25.14 | 25.23 | 3,449,288 | -0.07(-0.27%) |
Sep 09, 2014 | 25.40 | 25.49 | 25.18 | 25.29 | 1,654,030 | -0.03(-0.13%) |
Sep 08, 2014 | 25.59 | 25.74 | 25.08 | 25.33 | 2,761,095 | -0.26(-1.02%) |
Sep 05, 2014 | 25.49 | 25.80 | 25.38 | 25.59 | 2,429,648 | +0.11(+0.43%) |
Sep 04, 2014 | 25.88 | 25.88 | 25.36 | 25.48 | 3,458,526 | -0.23(-0.88%) |
Sep 03, 2014 | 25.98 | 26.04 | 25.61 | 25.71 | 780,177 | -0.14(-0.55%) |