Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.93 | 27.00 | 26.73 | 26.99 | 22,993,642 | +0.07(+0.27%) |
Nov 26, 2014 | 26.94 | 26.91 | 26.91 | 26.91 | 30,576,380 | -0.04(-0.13%) |
Nov 25, 2014 | 26.85 | 27.09 | 26.83 | 26.95 | 35,822,932 | +0.09(+0.34%) |
Nov 24, 2014 | 26.78 | 27.03 | 26.68 | 26.86 | 34,158,992 | +0.09(+0.33%) |
Nov 21, 2014 | 26.98 | 27.00 | 26.72 | 26.77 | 44,537,412 | +0.13(+0.50%) |
Nov 20, 2014 | 26.46 | 26.65 | 26.45 | 26.64 | 31,290,062 | -0.11(-0.40%) |
Nov 19, 2014 | 26.65 | 26.81 | 26.40 | 26.75 | 27,864,220 | +0.10(+0.37%) |
Nov 18, 2014 | 26.77 | 26.99 | 26.61 | 26.65 | 39,254,980 | -0.07(-0.28%) |
Nov 17, 2014 | 27.07 | 27.08 | 26.60 | 26.72 | 34,553,376 | -0.39(-1.45%) |
Nov 14, 2014 | 27.23 | 27.23 | 27.00 | 27.11 | 25,819,784 | -0.05(-0.18%) |
Nov 13, 2014 | 27.38 | 27.38 | 27.07 | 27.16 | 26,817,326 | -0.10(-0.35%) |
Nov 12, 2014 | 27.41 | 27.42 | 27.15 | 27.26 | 22,613,190 | -0.15(-0.54%) |
Nov 11, 2014 | 27.32 | 27.49 | 27.21 | 27.41 | 19,346,542 | +0.14(+0.51%) |
Nov 10, 2014 | 26.97 | 27.37 | 26.95 | 27.27 | 22,675,330 | +0.32(+1.20%) |
Nov 07, 2014 | 27.20 | 27.20 | 26.83 | 26.95 | 32,711,828 | -0.05(-0.19%) |
Nov 06, 2014 | 27.17 | 27.24 | 26.94 | 27.00 | 26,672,526 | -0.19(-0.71%) |
Nov 05, 2014 | 27.73 | 27.73 | 27.10 | 27.19 | 40,691,320 | -0.41(-1.48%) |
Nov 04, 2014 | 27.54 | 27.67 | 27.36 | 27.60 | 24,862,478 | -0.06(-0.20%) |
Nov 03, 2014 | 27.67 | 27.79 | 27.55 | 27.65 | 27,649,046 | -0.19(-0.69%) |
Oct 31, 2014 | 27.86 | 27.87 | 27.63 | 27.85 | 40,815,764 | +0.44(+1.59%) |
Oct 30, 2014 | 27.34 | 27.53 | 27.07 | 27.41 | 29,143,472 | +0.05(+0.18%) |
Oct 29, 2014 | 27.39 | 27.53 | 27.24 | 27.36 | 35,466,452 | +0.02(+0.08%) |
Oct 28, 2014 | 27.04 | 27.34 | 26.98 | 27.34 | 25,507,094 | +0.40(+1.50%) |
Oct 27, 2014 | 26.75 | 26.88 | 26.88 | 26.93 | 23,771,956 | +0.05(+0.18%) |
Oct 24, 2014 | 27.11 | 27.14 | 26.69 | 26.88 | 39,594,232 | -0.21(-0.77%) |
Oct 23, 2014 | 26.86 | 27.26 | 26.69 | 27.09 | 47,084,532 | +0.56(+2.12%) |
Oct 22, 2014 | 26.39 | 26.89 | 26.34 | 26.53 | 58,558,556 | +0.31(+1.17%) |
Oct 21, 2014 | 26.16 | 26.24 | 25.86 | 26.23 | 46,820,368 | +0.28(+1.09%) |
Oct 20, 2014 | 25.37 | 25.99 | 25.33 | 25.94 | 52,305,928 | +0.48(+1.89%) |
Oct 17, 2014 | 26.26 | 26.45 | 25.33 | 25.46 | 111,043,400 | -0.66(-2.54%) |
Oct 16, 2014 | 25.85 | 26.37 | 25.65 | 26.12 | 74,040,056 | -0.27(-1.04%) |
Oct 15, 2014 | 26.45 | 26.54 | 25.81 | 26.40 | 74,488,912 | -0.39(-1.47%) |
Oct 14, 2014 | 26.84 | 27.25 | 26.56 | 26.79 | 44,516,552 | +0.24(+0.89%) |
Oct 13, 2014 | 27.14 | 27.37 | 26.55 | 26.56 | 51,725,240 | -0.56(-2.07%) |
Oct 10, 2014 | 27.78 | 28.15 | 27.10 | 27.12 | 61,811,992 | -0.82(-2.92%) |
Oct 09, 2014 | 28.45 | 28.46 | 27.84 | 27.94 | 50,580,004 | -0.58(-2.03%) |
Oct 08, 2014 | 28.17 | 28.58 | 27.77 | 28.51 | 39,908,268 | +0.44(+1.55%) |
Oct 07, 2014 | 28.61 | 28.65 | 28.08 | 28.08 | 38,275,548 | -0.68(-2.36%) |
Oct 06, 2014 | 28.83 | 28.94 | 28.61 | 28.76 | 24,320,560 | +0.10(+0.36%) |
Oct 03, 2014 | 28.54 | 28.75 | 28.51 | 28.65 | 22,861,230 | +0.26(+0.91%) |
Oct 02, 2014 | 28.26 | 28.48 | 28.06 | 28.39 | 23,596,698 | +0.09(+0.32%) |
Oct 01, 2014 | 28.69 | 28.77 | 28.24 | 28.30 | 28,998,490 | -0.45(-1.57%) |
Sep 30, 2014 | 28.73 | 28.88 | 28.53 | 28.76 | 32,494,546 | +0.05(+0.17%) |
Sep 29, 2014 | 28.48 | 28.80 | 28.45 | 28.71 | 25,723,612 | -0.04(-0.13%) |
Sep 26, 2014 | 28.69 | 28.85 | 28.62 | 28.74 | 28,908,060 | +0.10(+0.35%) |
Sep 25, 2014 | 29.26 | 29.29 | 28.60 | 28.64 | 38,648,912 | -0.64(-2.20%) |
Sep 24, 2014 | 28.96 | 29.37 | 28.91 | 29.29 | 34,624,792 | +0.34(+1.18%) |
Sep 23, 2014 | 29.23 | 29.23 | 28.94 | 28.94 | 29,461,966 | -0.31(-1.06%) |
Sep 22, 2014 | 29.58 | 29.58 | 29.06 | 29.25 | 33,833,408 | -0.43(-1.46%) |
Sep 19, 2014 | 29.46 | 29.64 | 29.36 | 29.69 | 74,830,616 | +0.34(+1.16%) |
Sep 18, 2014 | 29.24 | 29.36 | 29.14 | 29.35 | 28,942,212 | +0.22(+0.77%) |
Sep 17, 2014 | 28.89 | 29.26 | 28.83 | 29.13 | 33,942,432 | +0.24(+0.83%) |
Sep 16, 2014 | 28.53 | 28.96 | 28.53 | 28.89 | 29,681,034 | +0.34(+1.19%) |
Sep 15, 2014 | 28.54 | 28.64 | 28.30 | 28.54 | 32,048,540 | -0.13(-0.44%) |
Sep 12, 2014 | 28.94 | 28.97 | 28.61 | 28.67 | 32,077,732 | -0.29(-0.99%) |
Sep 11, 2014 | 28.91 | 28.98 | 28.70 | 28.95 | 24,447,652 | -0.09(-0.30%) |
Sep 10, 2014 | 28.96 | 29.06 | 28.74 | 29.04 | 19,571,554 | +0.10(+0.36%) |
Sep 09, 2014 | 29.33 | 29.33 | 28.89 | 28.94 | 25,834,340 | -0.43(-1.48%) |
Sep 08, 2014 | 29.22 | 29.47 | 29.20 | 29.37 | 28,693,008 | +0.18(+0.62%) |
Sep 05, 2014 | 29.09 | 29.20 | 28.98 | 29.19 | 32,716,204 | +0.20(+0.70%) |
Sep 04, 2014 | 28.89 | 29.19 | 28.89 | 28.99 | 29,310,298 | +0.20(+0.70%) |
Sep 03, 2014 | 28.89 | 29.04 | 28.64 | 28.79 | 24,385,692 | +0.03(+0.11%) |
Sep 02, 2014 | 28.48 | 28.76 | 28.45 | 28.75 | 31,657,866 | +0.29(+1.00%) |
Aug 29, 2014 | 28.46 | 28.47 | 28.47 | 28.47 | 21,758,240 | +0.12(+0.42%) |
Aug 28, 2014 | 28.37 | 28.55 | 28.27 | 28.35 | 26,017,690 | -0.09(-0.32%) |
Aug 27, 2014 | 28.75 | 28.81 | 28.39 | 28.44 | 34,128,372 | -0.34(-1.19%) |
Aug 26, 2014 | 28.95 | 28.98 | 28.72 | 28.78 | 32,834,322 | -0.12(-0.40%) |
Aug 25, 2014 | 29.12 | 29.14 | 28.84 | 28.90 | 27,277,006 | -0.12(-0.40%) |
Aug 22, 2014 | 29.07 | 29.15 | 28.92 | 29.02 | 15,851,049 | -0.04(-0.14%) |
Aug 21, 2014 | 29.08 | 29.11 | 28.94 | 29.06 | 18,327,036 | -0.06(-0.19%) |
Aug 20, 2014 | 29.18 | 29.22 | 29.02 | 29.11 | 20,758,528 | -0.12(-0.40%) |
Aug 19, 2014 | 29.14 | 29.25 | 29.09 | 29.23 | 19,661,822 | +0.23(+0.81%) |
Aug 18, 2014 | 28.69 | 29.11 | 28.69 | 29.00 | 25,748,790 | +0.43(+1.51%) |
Aug 15, 2014 | 28.78 | 28.86 | 28.42 | 28.56 | 30,459,046 | -0.06(-0.20%) |
Aug 14, 2014 | 28.70 | 28.78 | 28.43 | 28.62 | 19,734,926 | -0.01(-0.02%) |
Aug 13, 2014 | 28.26 | 28.64 | 28.18 | 28.63 | 28,868,448 | +0.60(+2.14%) |
Aug 12, 2014 | 28.12 | 28.19 | 27.94 | 28.03 | 30,874,694 | -0.26(-0.91%) |
Aug 11, 2014 | 28.39 | 28.41 | 28.19 | 28.28 | 24,409,724 | -0.04(-0.16%) |
Aug 08, 2014 | 28.07 | 28.40 | 27.91 | 28.33 | 29,965,836 | +0.27(+0.96%) |
Aug 07, 2014 | 28.29 | 28.38 | 27.95 | 28.06 | 22,251,428 | -0.15(-0.53%) |
Aug 06, 2014 | 27.98 | 28.42 | 27.89 | 28.21 | 26,719,086 | +0.06(+0.23%) |
Aug 05, 2014 | 28.39 | 28.49 | 28.02 | 28.14 | 31,141,488 | -0.40(-1.41%) |
Aug 04, 2014 | 28.34 | 28.66 | 28.10 | 28.55 | 28,364,396 | +0.35(+1.25%) |
Aug 01, 2014 | 28.41 | 28.69 | 28.03 | 28.19 | 39,155,012 | -0.28(-0.97%) |
Jul 31, 2014 | 28.92 | 29.07 | 28.39 | 28.47 | 41,900,180 | -0.79(-2.69%) |
Jul 30, 2014 | 29.21 | 29.36 | 29.09 | 29.26 | 20,353,642 | +0.09(+0.31%) |
Jul 29, 2014 | 29.32 | 29.37 | 29.06 | 29.17 | 27,036,514 | -0.25(-0.85%) |
Jul 28, 2014 | 29.29 | 29.51 | 29.12 | 29.42 | 19,758,918 | +0.08(+0.27%) |
Jul 25, 2014 | 29.41 | 29.48 | 29.24 | 29.34 | 18,726,984 | -0.22(-0.73%) |
Jul 24, 2014 | 29.71 | 29.86 | 29.47 | 29.55 | 20,746,140 | -0.13(-0.44%) |
Jul 23, 2014 | 29.55 | 29.78 | 29.51 | 29.68 | 24,685,292 | +0.06(+0.21%) |
Jul 22, 2014 | 29.42 | 29.87 | 29.42 | 29.62 | 33,943,596 | +0.26(+0.89%) |
Jul 21, 2014 | 29.47 | 29.60 | 29.15 | 29.36 | 41,258,900 | -0.28(-0.94%) |
Jul 18, 2014 | 29.54 | 29.72 | 28.99 | 29.64 | 80,439,208 | +1.06(+3.72%) |
Jul 17, 2014 | 28.86 | 28.94 | 28.32 | 28.58 | 58,778,528 | -0.44(-1.53%) |
Jul 16, 2014 | 29.29 | 29.31 | 29.00 | 29.02 | 27,964,708 | -0.11(-0.36%) |
Jul 15, 2014 | 29.17 | 29.18 | 28.72 | 29.13 | 32,434,394 | -0.00(-0.02%) |
Jul 14, 2014 | 29.02 | 29.15 | 28.79 | 29.13 | 37,099,396 | +0.28(+0.98%) |
Jul 11, 2014 | 28.48 | 28.93 | 28.46 | 28.85 | 32,477,118 | +0.40(+1.42%) |
Jul 10, 2014 | 28.19 | 28.72 | 28.14 | 28.44 | 27,126,624 | -0.25(-0.86%) |
Jul 09, 2014 | 28.47 | 28.72 | 28.36 | 28.69 | 22,314,854 | +0.25(+0.87%) |
Jul 08, 2014 | 28.77 | 28.86 | 28.20 | 28.44 | 37,920,512 | -0.56(-1.92%) |
Jul 07, 2014 | 29.07 | 29.21 | 28.87 | 29.00 | 21,272,600 | -0.12(-0.42%) |
Jul 03, 2014 | 29.05 | 29.12 | 29.12 | 29.12 | 14,337,509 | +0.12(+0.41%) |
Jul 02, 2014 | 29.05 | 29.16 | 28.91 | 29.00 | 21,105,372 | -0.02(-0.06%) |
Jul 01, 2014 | 28.80 | 29.11 | 28.72 | 29.02 | 28,939,422 | +0.37(+1.28%) |
Jun 30, 2014 | 28.82 | 28.87 | 28.63 | 28.65 | 26,264,948 | -0.10(-0.34%) |
Jun 27, 2014 | 28.75 | 28.88 | 28.58 | 28.75 | 44,796,916 | +0.06(+0.22%) |
Jun 26, 2014 | 28.94 | 29.01 | 28.48 | 28.69 | 34,631,380 | -0.13(-0.46%) |
Jun 25, 2014 | 28.15 | 28.89 | 28.15 | 28.82 | 39,156,276 | +0.70(+2.48%) |
Jun 24, 2014 | 28.15 | 28.52 | 27.94 | 28.12 | 44,181,916 | -0.02(-0.06%) |
Jun 23, 2014 | 27.65 | 28.14 | 27.61 | 28.14 | 30,724,012 | +0.43(+1.54%) |
Jun 20, 2014 | 27.73 | 27.77 | 27.41 | 27.71 | 90,288,800 | +0.07(+0.26%) |
Jun 19, 2014 | 27.60 | 27.64 | 27.32 | 27.64 | 49,188,336 | +0.08(+0.28%) |
Jun 18, 2014 | 27.14 | 27.57 | 27.09 | 27.56 | 34,809,388 | +0.52(+1.91%) |
Jun 17, 2014 | 27.10 | 27.16 | 26.86 | 27.05 | 28,911,032 | -0.06(-0.23%) |
Jun 16, 2014 | 27.36 | 27.37 | 26.97 | 27.11 | 34,074,984 | -0.37(-1.36%) |
Jun 13, 2014 | 27.51 | 27.51 | 27.17 | 27.48 | 24,438,134 | +0.02(+0.07%) |
Jun 12, 2014 | 27.76 | 27.79 | 27.32 | 27.46 | 29,196,638 | -0.37(-1.34%) |
Jun 11, 2014 | 27.79 | 27.89 | 27.64 | 27.83 | 21,993,470 | -0.09(-0.31%) |
Jun 10, 2014 | 27.92 | 28.07 | 27.79 | 27.92 | 26,971,624 | +0.21(+0.76%) |
Jun 06, 2014 | 27.80 | 27.80 | 27.34 | 27.71 | 34,786,520 | +0.12(+0.44%) |
Jun 05, 2014 | 27.21 | 27.64 | 27.12 | 27.59 | 33,801,304 | +0.46(+1.70%) |
Jun 04, 2014 | 26.97 | 27.32 | 26.83 | 27.13 | 36,365,072 | -0.01(-0.05%) |
Jun 03, 2014 | 27.44 | 27.51 | 27.02 | 27.14 | 37,273,288 | -0.45(-1.62%) |
Jun 02, 2014 | 27.93 | 27.93 | 27.18 | 27.59 | 28,689,032 | -0.30(-1.06%) |
May 30, 2014 | 27.93 | 27.96 | 27.69 | 27.89 | 35,473,220 | -0.01(-0.03%) |
May 29, 2014 | 28.06 | 28.09 | 27.83 | 27.90 | 27,038,222 | -0.08(-0.28%) |
May 28, 2014 | 28.12 | 28.28 | 27.94 | 27.98 | 33,027,288 | -0.21(-0.75%) |
May 27, 2014 | 27.69 | 28.19 | 27.61 | 28.19 | 42,082,164 | +0.66(+2.40%) |
May 23, 2014 | 27.26 | 27.53 | 27.53 | 27.53 | 38,792,188 | +0.35(+1.28%) |
May 22, 2014 | 26.95 | 27.19 | 26.93 | 27.18 | 19,694,088 | +0.34(+1.26%) |
May 21, 2014 | 26.54 | 26.85 | 26.49 | 26.84 | 23,821,106 | +0.46(+1.73%) |
May 20, 2014 | 26.38 | 26.71 | 26.21 | 26.39 | 35,618,600 | +0.05(+0.17%) |
May 19, 2014 | 25.88 | 26.39 | 25.78 | 26.34 | 25,575,980 | +0.41(+1.58%) |
May 16, 2014 | 25.97 | 25.99 | 25.67 | 25.93 | 29,748,936 | +0.03(+0.13%) |
May 15, 2014 | 26.18 | 26.19 | 25.77 | 25.90 | 34,005,996 | -0.33(-1.27%) |
May 14, 2014 | 26.55 | 26.55 | 26.16 | 26.23 | 23,830,242 | -0.32(-1.21%) |
May 13, 2014 | 26.44 | 26.70 | 26.37 | 26.55 | 33,029,096 | +0.16(+0.60%) |
May 12, 2014 | 26.07 | 26.41 | 25.85 | 26.39 | 38,205,396 | +0.56(+2.16%) |
May 09, 2014 | 25.44 | 25.89 | 25.11 | 25.84 | 48,844,768 | +0.38(+1.51%) |
May 08, 2014 | 25.32 | 25.76 | 25.22 | 25.45 | 40,382,544 | +0.05(+0.20%) |
May 07, 2014 | 25.69 | 25.73 | 25.07 | 25.40 | 64,507,084 | -0.26(-1.01%) |
May 06, 2014 | 26.16 | 26.24 | 25.65 | 25.66 | 32,378,196 | -0.63(-2.40%) |
May 05, 2014 | 26.14 | 26.34 | 25.97 | 26.29 | 20,488,724 | -0.01(-0.02%) |
May 02, 2014 | 26.58 | 26.60 | 26.18 | 26.29 | 33,831,824 | -0.17(-0.64%) |
May 01, 2014 | 26.25 | 26.54 | 26.09 | 26.46 | 38,105,588 | +0.23(+0.89%) |
Apr 30, 2014 | 26.28 | 26.30 | 26.02 | 26.23 | 34,845,648 | -0.05(-0.20%) |
Apr 29, 2014 | 25.74 | 26.37 | 25.72 | 26.28 | 53,933,812 | +0.53(+2.04%) |
Apr 28, 2014 | 25.76 | 25.83 | 25.04 | 25.76 | 66,649,520 | +0.05(+0.19%) |
Apr 25, 2014 | 26.02 | 26.13 | 25.67 | 25.71 | 42,108,308 | -0.45(-1.71%) |
Apr 24, 2014 | 26.40 | 26.48 | 26.00 | 26.16 | 37,644,044 | -0.09(-0.34%) |
Apr 23, 2014 | 26.59 | 26.59 | 26.21 | 26.25 | 40,627,592 | -0.39(-1.47%) |
Apr 22, 2014 | 26.33 | 26.76 | 26.27 | 26.64 | 47,221,324 | +0.31(+1.17%) |
Apr 21, 2014 | 26.70 | 26.73 | 26.18 | 26.33 | 51,283,872 | -0.37(-1.40%) |
Apr 17, 2014 | 27.33 | 26.70 | 26.70 | 26.70 | 136,719,328 | -1.02(-3.67%) |
Apr 16, 2014 | 27.04 | 27.74 | 26.90 | 27.72 | 87,637,416 | +1.00(+3.75%) |
Apr 15, 2014 | 26.74 | 26.82 | 25.82 | 26.72 | 77,081,672 | +0.20(+0.74%) |
Apr 14, 2014 | 26.81 | 27.10 | 26.38 | 26.52 | 51,389,500 | +0.10(+0.36%) |
Apr 11, 2014 | 26.52 | 26.89 | 26.22 | 26.43 | 78,627,832 | -0.52(-1.91%) |
Apr 10, 2014 | 28.14 | 28.14 | 26.89 | 26.94 | 80,725,656 | -1.16(-4.11%) |
Apr 09, 2014 | 27.87 | 28.16 | 27.54 | 28.10 | 66,551,924 | +0.46(+1.67%) |
Apr 08, 2014 | 27.02 | 27.64 | 26.98 | 27.64 | 63,026,572 | +0.83(+3.11%) |
Apr 07, 2014 | 26.93 | 27.32 | 26.26 | 26.80 | 87,592,240 | -0.25(-0.92%) |
Apr 04, 2014 | 28.62 | 28.78 | 27.04 | 27.05 | 128,048,912 | -1.32(-4.67%) |
Apr 03, 2014 | 28.38 | 29.25 | 28.10 | 28.38 | 100,118,640 | +0.14(+0.48%) |
Apr 02, 2014 | 28.16 | 30.12 | 28.00 | 28.24 | 2,945,343 | -0.01(-0.03%) |
Apr 01, 2014 | 27.83 | 28.31 | 27.83 | 28.25 | 159,256 | +0.51(+1.83%) |
Mar 31, 2014 | 28.23 | 28.23 | 27.74 | 27.74 | 216,277 | -0.15(-0.54%) |
Mar 28, 2014 | 27.95 | 28.21 | 27.83 | 27.89 | 823,247 | +0.08(+0.27%) |