Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.14 | 28.14 | 27.25 | 27.66 | 1,093,861 | -0.50(-1.78%) |
Nov 26, 2014 | 27.94 | 28.16 | 28.16 | 28.16 | 842,600 | +0.28(+1.00%) |
Nov 25, 2014 | 27.75 | 28.02 | 27.63 | 27.88 | 1,564,601 | +0.17(+0.61%) |
Nov 24, 2014 | 27.02 | 27.79 | 26.93 | 27.71 | 1,756,755 | +0.82(+3.05%) |
Nov 21, 2014 | 27.42 | 27.46 | 26.69 | 26.89 | 1,181,648 | -0.05(-0.19%) |
Nov 20, 2014 | 26.70 | 27.10 | 26.56 | 26.94 | 918,705 | +0.10(+0.37%) |
Nov 19, 2014 | 27.06 | 27.14 | 26.41 | 26.84 | 1,172,726 | -0.19(-0.70%) |
Nov 18, 2014 | 26.44 | 27.19 | 26.31 | 27.03 | 1,491,190 | +0.61(+2.31%) |
Nov 17, 2014 | 26.32 | 26.82 | 26.25 | 26.42 | 1,946,964 | +0.03(+0.11%) |
Nov 14, 2014 | 25.76 | 26.40 | 25.76 | 26.39 | 1,364,930 | +0.64(+2.49%) |
Nov 13, 2014 | 26.29 | 26.34 | 25.56 | 25.75 | 1,551,475 | -0.57(-2.17%) |
Nov 12, 2014 | 25.96 | 26.34 | 25.80 | 26.32 | 703,361 | +0.21(+0.80%) |
Nov 11, 2014 | 26.10 | 26.32 | 25.95 | 26.11 | 1,077,131 | +0.01(+0.04%) |
Nov 10, 2014 | 26.19 | 26.40 | 25.94 | 26.10 | 1,400,394 | -0.06(-0.23%) |
Nov 07, 2014 | 26.02 | 26.21 | 25.55 | 26.16 | 1,551,121 | +0.04(+0.15%) |
Nov 06, 2014 | 25.96 | 26.39 | 25.86 | 26.12 | 1,524,362 | +0.05(+0.19%) |
Nov 05, 2014 | 26.18 | 26.40 | 25.80 | 26.07 | 1,525,385 | +0.15(+0.58%) |
Nov 04, 2014 | 25.81 | 26.25 | 25.73 | 25.92 | 2,307,172 | +0.09(+0.35%) |
Nov 03, 2014 | 26.56 | 26.80 | 25.81 | 25.83 | 3,328,934 | -0.62(-2.34%) |
Oct 31, 2014 | 25.52 | 26.70 | 25.51 | 26.45 | 4,083,028 | +1.18(+4.67%) |
Oct 30, 2014 | 24.50 | 25.48 | 23.72 | 25.27 | 6,254,622 | +2.47(+10.83%) |
Oct 29, 2014 | 23.17 | 23.35 | 22.70 | 22.80 | 1,728,297 | -0.31(-1.34%) |
Oct 28, 2014 | 22.19 | 23.11 | 22.17 | 23.11 | 1,850,634 | +1.00(+4.52%) |
Oct 27, 2014 | 22.37 | 22.42 | 22.42 | 22.11 | 956,549 | -0.31(-1.38%) |
Oct 24, 2014 | 22.56 | 22.72 | 22.25 | 22.42 | 1,011,197 | -0.14(-0.62%) |
Oct 23, 2014 | 22.20 | 22.70 | 22.20 | 22.56 | 799,858 | +0.55(+2.50%) |
Oct 22, 2014 | 22.42 | 22.68 | 21.93 | 22.01 | 1,279,039 | -0.32(-1.43%) |
Oct 21, 2014 | 21.89 | 22.37 | 21.80 | 22.33 | 1,287,184 | +0.53(+2.43%) |
Oct 20, 2014 | 21.46 | 21.60 | 21.37 | 21.80 | 1,229,766 | +0.28(+1.30%) |
Oct 17, 2014 | 21.86 | 22.21 | 21.33 | 21.52 | 1,074,367 | +0.03(+0.14%) |
Oct 16, 2014 | 20.91 | 21.90 | 20.64 | 21.49 | 1,218,481 | +0.30(+1.42%) |
Oct 15, 2014 | 20.51 | 21.33 | 20.13 | 21.19 | 1,749,249 | +0.36(+1.73%) |
Oct 14, 2014 | 21.00 | 21.42 | 20.75 | 20.83 | 1,766,447 | +0.11(+0.53%) |
Oct 13, 2014 | 21.65 | 21.82 | 20.69 | 20.72 | 1,735,836 | -0.92(-4.25%) |
Oct 10, 2014 | 21.84 | 21.99 | 21.51 | 21.64 | 2,408,200 | -0.35(-1.59%) |
Oct 09, 2014 | 22.41 | 22.57 | 21.98 | 21.99 | 1,143,785 | -0.45(-2.01%) |
Oct 08, 2014 | 22.12 | 22.50 | 21.50 | 22.44 | 1,911,376 | +0.34(+1.54%) |
Oct 07, 2014 | 22.81 | 22.87 | 22.02 | 22.10 | 2,809,305 | -0.80(-3.49%) |
Oct 06, 2014 | 22.98 | 23.07 | 22.64 | 22.90 | 828,816 | +0.04(+0.17%) |
Oct 03, 2014 | 22.62 | 23.04 | 22.37 | 22.86 | 899,622 | +0.49(+2.19%) |
Oct 02, 2014 | 22.44 | 22.59 | 21.84 | 22.37 | 1,293,269 | -0.03(-0.13%) |
Oct 01, 2014 | 22.99 | 23.05 | 21.85 | 22.40 | 1,859,152 | -0.67(-2.90%) |
Sep 30, 2014 | 23.37 | 23.52 | 23.03 | 23.07 | 1,320,053 | -0.27(-1.16%) |
Sep 29, 2014 | 23.15 | 23.54 | 23.14 | 23.34 | 1,001,468 | -0.08(-0.34%) |
Sep 26, 2014 | 23.44 | 23.54 | 23.10 | 23.42 | 763,232 | +0.32(+1.39%) |
Sep 25, 2014 | 23.40 | 23.49 | 23.02 | 23.10 | 1,024,309 | -0.38(-1.62%) |
Sep 24, 2014 | 23.23 | 23.62 | 22.85 | 23.48 | 1,552,147 | +0.33(+1.43%) |
Sep 23, 2014 | 23.39 | 23.72 | 23.15 | 23.15 | 1,415,524 | -0.43(-1.82%) |
Sep 22, 2014 | 23.39 | 23.75 | 23.39 | 23.58 | 1,402,474 | -0.13(-0.55%) |
Sep 19, 2014 | 23.73 | 23.91 | 23.57 | 23.71 | 2,978,346 | +0.19(+0.81%) |
Sep 18, 2014 | 23.04 | 23.56 | 22.91 | 23.52 | 936,071 | +0.53(+2.31%) |
Sep 17, 2014 | 23.06 | 23.42 | 22.83 | 22.99 | 1,365,848 | -0.06(-0.26%) |
Sep 16, 2014 | 22.98 | 23.33 | 22.73 | 23.05 | 1,106,729 | -0.08(-0.35%) |
Sep 15, 2014 | 23.54 | 23.71 | 23.00 | 23.13 | 1,211,789 | -0.40(-1.70%) |
Sep 12, 2014 | 24.20 | 24.20 | 23.38 | 23.53 | 1,220,341 | -0.66(-2.73%) |
Sep 11, 2014 | 23.48 | 24.28 | 23.39 | 24.19 | 1,697,835 | +0.65(+2.76%) |
Sep 10, 2014 | 23.27 | 23.55 | 22.88 | 23.54 | 1,163,866 | +0.32(+1.38%) |
Sep 09, 2014 | 23.28 | 23.48 | 23.13 | 23.22 | 1,326,475 | -0.14(-0.60%) |
Sep 08, 2014 | 23.27 | 23.55 | 23.14 | 23.36 | 1,632,174 | -0.03(-0.13%) |
Sep 05, 2014 | 23.00 | 23.39 | 22.70 | 23.39 | 1,416,998 | +0.14(+0.60%) |
Sep 04, 2014 | 23.41 | 23.71 | 23.20 | 23.25 | 1,952,811 | -0.22(-0.94%) |
Sep 03, 2014 | 23.85 | 23.88 | 23.35 | 23.47 | 1,711,159 | -0.19(-0.80%) |