Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.96 | 27.03 | 26.76 | 27.02 | 22,967,506 | +0.07(+0.27%) |
Nov 26, 2014 | 26.97 | 26.94 | 26.94 | 26.94 | 30,541,622 | -0.04(-0.13%) |
Nov 25, 2014 | 26.88 | 27.12 | 26.86 | 26.98 | 35,782,212 | +0.09(+0.34%) |
Nov 24, 2014 | 26.81 | 27.06 | 26.71 | 26.89 | 34,120,160 | +0.09(+0.33%) |
Nov 21, 2014 | 27.01 | 27.03 | 26.75 | 26.80 | 44,486,784 | +0.13(+0.50%) |
Nov 20, 2014 | 26.49 | 26.68 | 26.48 | 26.67 | 31,254,494 | -0.11(-0.40%) |
Nov 19, 2014 | 26.68 | 26.84 | 26.43 | 26.78 | 27,832,546 | +0.10(+0.37%) |
Nov 18, 2014 | 26.80 | 27.02 | 26.64 | 26.68 | 39,210,356 | -0.07(-0.28%) |
Nov 17, 2014 | 27.10 | 27.12 | 26.63 | 26.75 | 34,514,100 | -0.39(-1.45%) |
Nov 14, 2014 | 27.26 | 27.26 | 27.03 | 27.15 | 25,790,434 | -0.05(-0.18%) |
Nov 13, 2014 | 27.41 | 27.41 | 27.10 | 27.19 | 26,786,842 | -0.10(-0.35%) |
Nov 12, 2014 | 27.44 | 27.45 | 27.18 | 27.29 | 22,587,484 | -0.15(-0.54%) |
Nov 11, 2014 | 27.35 | 27.52 | 27.24 | 27.44 | 19,324,550 | +0.14(+0.51%) |
Nov 10, 2014 | 27.00 | 27.40 | 26.98 | 27.30 | 22,649,554 | +0.32(+1.20%) |
Nov 07, 2014 | 27.24 | 27.24 | 26.86 | 26.98 | 32,674,644 | -0.05(-0.19%) |
Nov 06, 2014 | 27.20 | 27.27 | 26.97 | 27.03 | 26,642,206 | -0.19(-0.71%) |
Nov 05, 2014 | 27.76 | 27.76 | 27.13 | 27.22 | 40,645,068 | -0.41(-1.48%) |
Nov 04, 2014 | 27.57 | 27.70 | 27.39 | 27.63 | 24,834,216 | -0.06(-0.20%) |
Nov 03, 2014 | 27.70 | 27.82 | 27.59 | 27.68 | 27,617,618 | -0.19(-0.69%) |
Oct 31, 2014 | 27.89 | 27.90 | 27.66 | 27.88 | 40,769,368 | +0.44(+1.59%) |
Oct 30, 2014 | 27.37 | 27.56 | 27.10 | 27.44 | 29,110,344 | +0.05(+0.18%) |
Oct 29, 2014 | 27.42 | 27.57 | 27.27 | 27.39 | 35,426,136 | +0.02(+0.08%) |
Oct 28, 2014 | 27.08 | 27.37 | 27.01 | 27.37 | 25,478,100 | +0.41(+1.50%) |
Oct 27, 2014 | 26.78 | 26.92 | 26.92 | 26.96 | 23,744,934 | +0.05(+0.18%) |
Oct 24, 2014 | 27.14 | 27.17 | 26.72 | 26.92 | 39,549,224 | -0.21(-0.77%) |
Oct 23, 2014 | 26.89 | 27.29 | 26.72 | 27.12 | 47,031,012 | +0.56(+2.12%) |
Oct 22, 2014 | 26.42 | 26.92 | 26.37 | 26.56 | 58,491,992 | +0.31(+1.17%) |
Oct 21, 2014 | 26.19 | 26.27 | 25.88 | 26.25 | 46,767,148 | +0.28(+1.09%) |
Oct 20, 2014 | 25.40 | 26.02 | 25.36 | 25.97 | 52,246,472 | +0.48(+1.89%) |
Oct 17, 2014 | 26.29 | 26.48 | 25.36 | 25.49 | 110,917,168 | -0.67(-2.54%) |
Oct 16, 2014 | 25.88 | 26.40 | 25.68 | 26.15 | 73,955,888 | -0.28(-1.04%) |
Oct 15, 2014 | 26.48 | 26.57 | 25.84 | 26.43 | 74,404,240 | -0.39(-1.47%) |
Oct 14, 2014 | 26.87 | 27.28 | 26.59 | 26.82 | 44,465,948 | +0.24(+0.89%) |
Oct 13, 2014 | 27.17 | 27.40 | 26.58 | 26.59 | 51,666,444 | -0.56(-2.07%) |
Oct 10, 2014 | 27.81 | 28.18 | 27.13 | 27.15 | 61,741,728 | -0.82(-2.92%) |
Oct 09, 2014 | 28.48 | 28.50 | 27.88 | 27.97 | 50,522,512 | -0.58(-2.03%) |
Oct 08, 2014 | 28.20 | 28.62 | 27.80 | 28.55 | 39,862,904 | +0.44(+1.55%) |
Oct 07, 2014 | 28.64 | 28.68 | 28.11 | 28.11 | 38,232,040 | -0.68(-2.36%) |
Oct 06, 2014 | 28.86 | 28.97 | 28.64 | 28.79 | 24,292,914 | +0.10(+0.36%) |
Oct 03, 2014 | 28.57 | 28.78 | 28.55 | 28.69 | 22,835,242 | +0.26(+0.91%) |
Oct 02, 2014 | 28.29 | 28.52 | 28.09 | 28.43 | 23,569,874 | +0.09(+0.32%) |
Oct 01, 2014 | 28.72 | 28.80 | 28.27 | 28.34 | 28,965,528 | -0.45(-1.57%) |
Sep 30, 2014 | 28.77 | 28.91 | 28.56 | 28.79 | 32,457,608 | +0.05(+0.17%) |
Sep 29, 2014 | 28.51 | 28.83 | 28.48 | 28.74 | 25,694,372 | -0.04(-0.13%) |
Sep 26, 2014 | 28.72 | 28.88 | 28.65 | 28.78 | 28,875,200 | +0.10(+0.35%) |
Sep 25, 2014 | 29.30 | 29.32 | 28.63 | 28.67 | 38,604,980 | -0.64(-2.20%) |
Sep 24, 2014 | 28.99 | 29.40 | 28.95 | 29.32 | 34,585,436 | +0.34(+1.18%) |
Sep 23, 2014 | 29.26 | 29.26 | 28.97 | 28.98 | 29,428,476 | -0.31(-1.06%) |
Sep 22, 2014 | 29.61 | 29.62 | 29.09 | 29.29 | 33,794,952 | -0.43(-1.46%) |
Sep 19, 2014 | 29.49 | 29.67 | 29.39 | 29.72 | 74,745,552 | +0.34(+1.16%) |
Sep 18, 2014 | 29.27 | 29.40 | 29.17 | 29.38 | 28,909,314 | +0.22(+0.77%) |
Sep 17, 2014 | 28.92 | 29.30 | 28.86 | 29.16 | 33,903,848 | +0.24(+0.83%) |
Sep 16, 2014 | 28.56 | 29.00 | 28.56 | 28.92 | 29,647,294 | +0.34(+1.20%) |
Sep 15, 2014 | 28.57 | 28.67 | 28.33 | 28.58 | 32,012,110 | -0.13(-0.44%) |
Sep 12, 2014 | 28.97 | 29.00 | 28.64 | 28.70 | 32,041,268 | -0.29(-0.99%) |
Sep 11, 2014 | 28.94 | 29.01 | 28.73 | 28.99 | 24,419,862 | -0.09(-0.30%) |
Sep 10, 2014 | 29.00 | 29.10 | 28.77 | 29.08 | 19,549,306 | +0.10(+0.36%) |
Sep 09, 2014 | 29.36 | 29.36 | 28.92 | 28.97 | 25,804,974 | -0.43(-1.48%) |
Sep 08, 2014 | 29.25 | 29.51 | 29.23 | 29.41 | 28,660,392 | +0.18(+0.62%) |
Sep 05, 2014 | 29.12 | 29.24 | 29.02 | 29.22 | 32,679,016 | +0.20(+0.70%) |
Sep 04, 2014 | 28.92 | 29.22 | 28.92 | 29.02 | 29,276,980 | +0.20(+0.70%) |
Sep 03, 2014 | 28.92 | 29.07 | 28.67 | 28.82 | 24,357,972 | +0.03(+0.11%) |