Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.58 | 29.71 | 29.51 | 29.53 | 2,217,566 | -0.04(-0.15%) |
Nov 26, 2014 | 29.53 | 29.57 | 29.57 | 29.57 | 3,220,836 | +0.15(+0.52%) |
Nov 25, 2014 | 29.32 | 29.55 | 29.29 | 29.42 | 4,363,263 | +0.01(+0.02%) |
Nov 24, 2014 | 29.49 | 29.50 | 29.31 | 29.41 | 4,084,820 | -0.08(-0.28%) |
Nov 21, 2014 | 29.46 | 29.64 | 29.41 | 29.50 | 4,683,712 | +0.01(+0.04%) |
Nov 20, 2014 | 29.50 | 29.59 | 29.41 | 29.48 | 4,529,810 | +0.08(+0.28%) |
Nov 19, 2014 | 29.38 | 29.53 | 29.22 | 29.40 | 5,059,701 | -0.02(-0.06%) |
Nov 18, 2014 | 29.26 | 29.43 | 29.23 | 29.42 | 5,523,162 | +0.25(+0.87%) |
Nov 17, 2014 | 29.07 | 29.26 | 29.06 | 29.17 | 4,987,418 | +0.09(+0.31%) |
Nov 14, 2014 | 29.03 | 29.12 | 29.00 | 29.08 | 4,076,941 | +0.05(+0.18%) |
Nov 13, 2014 | 29.02 | 29.18 | 28.96 | 29.03 | 4,794,856 | +0.03(+0.09%) |
Nov 12, 2014 | 29.05 | 29.12 | 28.87 | 29.00 | 4,434,447 | -0.22(-0.74%) |
Nov 11, 2014 | 29.00 | 29.22 | 28.91 | 29.22 | 6,479,347 | +0.51(+1.77%) |
Nov 10, 2014 | 28.75 | 28.81 | 28.66 | 28.71 | 3,209,635 | +0.16(+0.56%) |
Nov 07, 2014 | 28.54 | 28.61 | 28.43 | 28.55 | 6,517,525 | +0.10(+0.36%) |
Nov 06, 2014 | 28.68 | 28.73 | 28.41 | 28.45 | 5,130,633 | -0.25(-0.86%) |
Nov 05, 2014 | 28.88 | 28.91 | 28.66 | 28.70 | 5,691,727 | +0.12(+0.43%) |
Nov 04, 2014 | 28.60 | 28.63 | 28.48 | 28.57 | 5,176,082 | +0.04(+0.15%) |
Nov 03, 2014 | 28.53 | 28.60 | 28.36 | 28.53 | 4,496,287 | +0.00(+0.00%) |
Oct 31, 2014 | 28.40 | 28.54 | 28.32 | 28.53 | 5,666,548 | +0.22(+0.78%) |
Oct 30, 2014 | 28.09 | 28.37 | 28.07 | 28.31 | 5,925,329 | +0.04(+0.13%) |
Oct 29, 2014 | 28.32 | 28.42 | 28.18 | 28.27 | 4,911,149 | -0.01(-0.04%) |
Oct 28, 2014 | 28.33 | 28.35 | 28.17 | 28.28 | 5,933,535 | -0.17(-0.59%) |
Oct 27, 2014 | 28.63 | 28.72 | 28.34 | 28.45 | 7,675,986 | -0.26(-0.92%) |
Oct 24, 2014 | 28.62 | 28.72 | 28.57 | 28.72 | 11,031,220 | +0.27(+0.95%) |
Oct 23, 2014 | 28.28 | 28.59 | 28.19 | 28.45 | 9,145,004 | +0.60(+2.14%) |
Oct 22, 2014 | 27.97 | 28.24 | 27.83 | 27.85 | 14,487,656 | +0.49(+1.79%) |
Oct 21, 2014 | 27.02 | 27.43 | 26.99 | 27.36 | 15,979,346 | +0.01(+0.05%) |
Oct 20, 2014 | 27.24 | 27.39 | 27.16 | 27.35 | 6,506,323 | -0.04(-0.14%) |
Oct 17, 2014 | 27.34 | 27.50 | 27.29 | 27.39 | 7,440,098 | +0.50(+1.84%) |
Oct 16, 2014 | 26.32 | 27.07 | 26.28 | 26.89 | 12,210,698 | -0.16(-0.58%) |
Oct 15, 2014 | 27.05 | 27.11 | 26.53 | 27.05 | 12,350,944 | -0.34(-1.26%) |
Oct 14, 2014 | 27.51 | 27.66 | 27.33 | 27.39 | 7,198,120 | -0.09(-0.34%) |
Oct 13, 2014 | 27.81 | 27.91 | 27.48 | 27.49 | 6,618,644 | -0.18(-0.66%) |
Oct 10, 2014 | 27.91 | 27.99 | 27.66 | 27.67 | 12,906,205 | -0.43(-1.54%) |
Oct 09, 2014 | 28.46 | 28.59 | 28.08 | 28.10 | 12,517,873 | -0.60(-2.10%) |
Oct 08, 2014 | 28.27 | 28.70 | 28.25 | 28.70 | 17,224,650 | +0.33(+1.15%) |
Oct 07, 2014 | 28.55 | 28.58 | 28.35 | 28.38 | 8,174,665 | -0.38(-1.33%) |
Oct 06, 2014 | 28.86 | 28.99 | 28.70 | 28.76 | 9,749,847 | +0.08(+0.26%) |
Oct 03, 2014 | 28.45 | 28.79 | 28.45 | 28.69 | 11,329,038 | +0.07(+0.24%) |
Oct 02, 2014 | 28.79 | 28.80 | 28.41 | 28.62 | 13,116,552 | -0.17(-0.59%) |
Oct 01, 2014 | 28.86 | 28.91 | 28.75 | 28.79 | 11,787,781 | -0.04(-0.15%) |
Sep 30, 2014 | 28.88 | 28.96 | 28.83 | 28.83 | 13,037,786 | -0.20(-0.69%) |
Sep 29, 2014 | 28.90 | 29.10 | 28.87 | 29.03 | 11,227,128 | -0.19(-0.64%) |
Sep 26, 2014 | 29.35 | 29.37 | 29.19 | 29.22 | 7,683,330 | -0.06(-0.19%) |
Sep 25, 2014 | 29.45 | 29.46 | 29.23 | 29.28 | 8,129,266 | -0.22(-0.74%) |
Sep 24, 2014 | 29.24 | 29.50 | 29.22 | 29.49 | 15,632,123 | +0.24(+0.84%) |
Sep 23, 2014 | 29.27 | 29.43 | 29.23 | 29.25 | 12,245,554 | -0.43(-1.44%) |
Sep 22, 2014 | 29.79 | 29.86 | 29.55 | 29.68 | 12,508,335 | -0.04(-0.13%) |
Sep 19, 2014 | 29.85 | 29.91 | 29.71 | 29.71 | 12,637,449 | +0.06(+0.19%) |
Sep 18, 2014 | 29.70 | 29.76 | 29.57 | 29.66 | 8,088,800 | +0.12(+0.40%) |
Sep 17, 2014 | 29.64 | 29.71 | 29.49 | 29.54 | 8,008,773 | -0.13(-0.42%) |
Sep 16, 2014 | 29.35 | 29.69 | 29.33 | 29.66 | 4,244,600 | +0.20(+0.68%) |
Sep 15, 2014 | 29.34 | 29.56 | 29.31 | 29.46 | 5,378,325 | -0.05(-0.17%) |
Sep 12, 2014 | 29.56 | 29.56 | 29.41 | 29.51 | 4,723,692 | +0.08(+0.28%) |
Sep 11, 2014 | 29.29 | 29.43 | 29.13 | 29.43 | 6,797,445 | -0.22(-0.74%) |
Sep 10, 2014 | 29.41 | 29.73 | 29.34 | 29.65 | 5,745,216 | +0.40(+1.35%) |
Sep 09, 2014 | 29.18 | 29.38 | 29.07 | 29.26 | 6,148,247 | -0.08(-0.28%) |
Sep 08, 2014 | 29.03 | 29.35 | 29.02 | 29.34 | 12,690,249 | -0.71(-2.38%) |
Sep 05, 2014 | 29.85 | 30.05 | 29.77 | 30.05 | 6,112,193 | -0.17(-0.56%) |
Sep 04, 2014 | 30.36 | 30.36 | 30.15 | 30.22 | 4,537,392 | -0.27(-0.88%) |
Sep 03, 2014 | 30.57 | 30.57 | 30.42 | 30.49 | 3,484,585 | +0.21(+0.68%) |