Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.88 | 28.04 | 27.58 | 27.90 | 2,052,637 | +0.02(+0.06%) |
Nov 26, 2014 | 27.77 | 27.88 | 27.88 | 27.88 | 3,209,904 | +0.10(+0.36%) |
Nov 25, 2014 | 27.72 | 27.82 | 27.53 | 27.78 | 3,745,586 | +0.06(+0.21%) |
Nov 24, 2014 | 27.72 | 27.80 | 27.55 | 27.72 | 3,338,950 | +0.16(+0.57%) |
Nov 21, 2014 | 27.68 | 27.76 | 27.42 | 27.57 | 8,446,811 | +0.22(+0.79%) |
Nov 20, 2014 | 27.12 | 27.61 | 27.04 | 27.35 | 4,926,153 | +0.16(+0.58%) |
Nov 19, 2014 | 27.14 | 27.43 | 27.04 | 27.19 | 4,291,588 | +0.05(+0.18%) |
Nov 18, 2014 | 26.84 | 27.43 | 26.76 | 27.14 | 10,124,032 | +0.49(+1.84%) |
Nov 17, 2014 | 26.44 | 26.67 | 26.19 | 26.65 | 4,001,540 | +0.13(+0.50%) |
Nov 14, 2014 | 26.53 | 26.70 | 26.31 | 26.52 | 3,423,931 | +0.03(+0.13%) |
Nov 13, 2014 | 26.56 | 26.85 | 26.35 | 26.48 | 3,743,489 | -0.07(-0.25%) |
Nov 12, 2014 | 26.17 | 26.78 | 26.14 | 26.55 | 3,096,834 | +0.23(+0.89%) |
Nov 11, 2014 | 26.45 | 26.54 | 26.06 | 26.32 | 4,122,740 | -0.07(-0.25%) |
Nov 10, 2014 | 26.04 | 26.95 | 25.98 | 26.38 | 8,543,331 | +0.47(+1.80%) |
Nov 07, 2014 | 25.22 | 25.94 | 25.14 | 25.92 | 4,746,902 | +0.70(+2.77%) |
Nov 06, 2014 | 25.18 | 25.40 | 25.05 | 25.22 | 3,117,548 | +0.00(+0.00%) |
Nov 05, 2014 | 25.51 | 25.58 | 25.12 | 25.22 | 3,691,224 | -0.03(-0.13%) |
Nov 04, 2014 | 25.26 | 25.74 | 25.04 | 25.25 | 6,642,314 | +0.03(+0.13%) |
Nov 03, 2014 | 25.09 | 25.47 | 24.89 | 25.22 | 6,328,302 | +0.15(+0.60%) |
Oct 31, 2014 | 25.10 | 25.49 | 24.78 | 25.07 | 8,202,289 | +0.30(+1.21%) |
Oct 30, 2014 | 25.39 | 25.46 | 24.16 | 24.77 | 7,969,806 | -0.20(-0.80%) |
Oct 29, 2014 | 25.36 | 25.64 | 24.72 | 24.97 | 7,431,471 | -0.46(-1.80%) |
Oct 28, 2014 | 25.36 | 25.47 | 25.12 | 25.43 | 4,872,154 | +0.13(+0.53%) |
Oct 27, 2014 | 25.33 | 25.52 | 25.52 | 25.29 | 3,650,177 | -0.22(-0.88%) |
Oct 24, 2014 | 24.96 | 25.58 | 24.91 | 25.52 | 3,610,957 | +0.64(+2.58%) |
Oct 23, 2014 | 25.52 | 25.71 | 24.78 | 24.88 | 5,668,227 | -0.77(-3.02%) |
Oct 22, 2014 | 25.72 | 26.13 | 25.53 | 25.65 | 7,921,432 | +0.08(+0.33%) |
Oct 21, 2014 | 24.83 | 25.79 | 24.69 | 25.57 | 10,605,689 | +1.09(+4.45%) |
Oct 20, 2014 | 24.45 | 24.85 | 24.39 | 24.48 | 6,173,292 | +0.09(+0.38%) |
Oct 17, 2014 | 24.48 | 24.90 | 24.17 | 24.39 | 7,788,362 | +0.34(+1.42%) |
Oct 16, 2014 | 22.60 | 24.31 | 22.11 | 24.05 | 18,895,862 | -0.14(-0.59%) |
Oct 15, 2014 | 24.17 | 24.25 | 22.64 | 24.19 | 17,762,170 | -0.32(-1.32%) |
Oct 14, 2014 | 24.43 | 24.70 | 23.81 | 24.51 | 7,599,787 | +0.11(+0.44%) |
Oct 13, 2014 | 24.75 | 25.04 | 24.32 | 24.40 | 7,695,424 | -0.23(-0.95%) |
Oct 10, 2014 | 24.93 | 25.25 | 24.49 | 24.64 | 8,902,127 | -0.14(-0.57%) |
Oct 09, 2014 | 25.26 | 25.26 | 24.44 | 24.78 | 6,481,051 | -0.52(-2.07%) |
Oct 08, 2014 | 25.34 | 25.49 | 24.59 | 25.30 | 9,325,864 | -0.07(-0.30%) |
Oct 07, 2014 | 25.74 | 25.92 | 25.37 | 25.38 | 4,416,218 | -0.52(-1.99%) |
Oct 06, 2014 | 26.14 | 26.15 | 25.63 | 25.89 | 3,625,995 | -0.07(-0.29%) |
Oct 03, 2014 | 25.59 | 26.05 | 25.52 | 25.97 | 3,804,440 | +0.57(+2.23%) |
Oct 02, 2014 | 25.53 | 25.53 | 24.25 | 25.40 | 10,877,132 | -0.12(-0.49%) |
Oct 01, 2014 | 26.12 | 26.14 | 25.37 | 25.53 | 7,910,699 | -0.67(-2.57%) |
Sep 30, 2014 | 26.44 | 26.56 | 26.04 | 26.20 | 4,613,903 | -0.29(-1.10%) |
Sep 29, 2014 | 26.39 | 26.63 | 26.00 | 26.49 | 2,790,418 | -0.14(-0.53%) |
Sep 26, 2014 | 26.32 | 26.78 | 26.32 | 26.63 | 2,972,281 | +0.32(+1.20%) |
Sep 25, 2014 | 26.33 | 26.43 | 25.90 | 26.32 | 6,514,957 | -0.02(-0.09%) |
Sep 24, 2014 | 26.58 | 26.58 | 25.56 | 26.34 | 9,750,961 | -0.25(-0.94%) |
Sep 23, 2014 | 27.01 | 27.04 | 26.51 | 26.59 | 5,599,162 | -0.51(-1.87%) |
Sep 22, 2014 | 27.47 | 27.61 | 26.86 | 27.10 | 4,691,647 | -0.51(-1.84%) |
Sep 19, 2014 | 27.77 | 27.80 | 27.36 | 27.61 | 5,007,536 | +0.02(+0.06%) |
Sep 18, 2014 | 27.45 | 27.72 | 27.24 | 27.59 | 3,895,018 | +0.35(+1.28%) |
Sep 17, 2014 | 27.10 | 27.44 | 26.94 | 27.24 | 4,603,724 | +0.19(+0.71%) |
Sep 16, 2014 | 26.64 | 27.34 | 26.43 | 27.05 | 4,592,611 | +0.28(+1.06%) |
Sep 15, 2014 | 26.89 | 26.94 | 26.65 | 26.77 | 3,547,872 | -0.17(-0.65%) |
Sep 12, 2014 | 27.09 | 27.18 | 26.79 | 26.94 | 3,957,492 | -0.17(-0.61%) |
Sep 11, 2014 | 26.99 | 27.14 | 26.84 | 27.11 | 4,908,083 | +0.05(+0.18%) |
Sep 10, 2014 | 27.05 | 27.18 | 26.83 | 27.06 | 3,791,243 | +0.01(+0.03%) |
Sep 09, 2014 | 27.28 | 27.28 | 27.05 | 27.05 | 2,940,993 | -0.21(-0.76%) |
Sep 08, 2014 | 27.49 | 27.61 | 27.13 | 27.26 | 3,925,946 | -0.27(-1.00%) |
Sep 05, 2014 | 27.36 | 27.58 | 27.18 | 27.53 | 4,099,874 | +0.14(+0.52%) |
Sep 04, 2014 | 27.80 | 27.80 | 27.20 | 27.39 | 5,332,405 | -0.40(-1.44%) |
Sep 03, 2014 | 27.92 | 28.05 | 27.61 | 27.79 | 3,027,973 | -0.07(-0.24%) |