Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.52 | 29.05 | 28.44 | 28.53 | 3,577,877 | +0.19(+0.66%) |
Nov 26, 2014 | 28.52 | 28.34 | 28.34 | 28.34 | 3,664,501 | -0.16(-0.56%) |
Nov 25, 2014 | 29.06 | 29.26 | 28.38 | 28.50 | 7,321,003 | -0.47(-1.62%) |
Nov 24, 2014 | 27.70 | 29.07 | 27.65 | 28.96 | 12,814,357 | +1.26(+4.55%) |
Nov 21, 2014 | 28.03 | 28.03 | 27.03 | 27.70 | 22,963,924 | -1.21(-4.19%) |
Nov 20, 2014 | 28.35 | 29.04 | 28.35 | 28.91 | 8,855,360 | +0.43(+1.52%) |
Nov 19, 2014 | 28.40 | 28.56 | 28.19 | 28.48 | 4,479,986 | +0.14(+0.48%) |
Nov 18, 2014 | 28.19 | 28.45 | 28.13 | 28.35 | 3,349,141 | +0.06(+0.20%) |
Nov 17, 2014 | 28.45 | 28.67 | 28.26 | 28.29 | 4,287,254 | -0.17(-0.61%) |
Nov 14, 2014 | 28.17 | 28.48 | 28.16 | 28.46 | 3,995,688 | +0.19(+0.69%) |
Nov 13, 2014 | 28.26 | 28.38 | 28.00 | 28.27 | 5,250,217 | +0.04(+0.13%) |
Nov 12, 2014 | 27.99 | 28.30 | 27.86 | 28.23 | 4,460,742 | +0.27(+0.95%) |
Nov 11, 2014 | 27.79 | 28.04 | 27.75 | 27.96 | 3,145,192 | +0.19(+0.67%) |
Nov 10, 2014 | 27.89 | 28.06 | 27.67 | 27.78 | 4,511,178 | -0.19(-0.70%) |
Nov 07, 2014 | 27.73 | 28.14 | 27.34 | 27.97 | 7,347,266 | +0.67(+2.45%) |
Nov 06, 2014 | 26.90 | 27.35 | 26.78 | 27.30 | 7,487,604 | +0.47(+1.74%) |
Nov 05, 2014 | 27.19 | 27.19 | 26.72 | 26.83 | 8,672,296 | -0.05(-0.19%) |
Nov 04, 2014 | 27.07 | 27.22 | 26.85 | 26.88 | 5,753,632 | -0.25(-0.93%) |
Nov 03, 2014 | 27.39 | 27.39 | 27.01 | 27.14 | 5,141,994 | -0.16(-0.58%) |
Oct 31, 2014 | 27.70 | 27.80 | 27.19 | 27.29 | 4,544,699 | +0.01(+0.05%) |
Oct 30, 2014 | 26.95 | 27.44 | 26.85 | 27.28 | 4,672,454 | +0.22(+0.83%) |
Oct 29, 2014 | 26.85 | 27.14 | 26.67 | 27.06 | 7,927,714 | +0.20(+0.75%) |
Oct 28, 2014 | 26.92 | 26.93 | 26.65 | 26.85 | 4,750,069 | -0.14(-0.51%) |
Oct 27, 2014 | 26.49 | 27.03 | 26.57 | 26.99 | 6,667,419 | +0.42(+1.57%) |
Oct 24, 2014 | 26.59 | 26.65 | 26.33 | 26.57 | 4,176,449 | -0.18(-0.67%) |
Oct 23, 2014 | 26.67 | 27.06 | 26.63 | 26.75 | 7,903,512 | +0.27(+1.01%) |
Oct 22, 2014 | 26.41 | 27.14 | 26.29 | 26.49 | 12,497,214 | +0.09(+0.35%) |
Oct 21, 2014 | 26.39 | 26.64 | 26.21 | 26.39 | 5,847,775 | +0.24(+0.91%) |
Oct 20, 2014 | 25.80 | 26.17 | 25.78 | 26.16 | 5,498,737 | +0.41(+1.59%) |
Oct 17, 2014 | 26.44 | 26.52 | 25.65 | 25.75 | 7,467,751 | -0.54(-2.06%) |
Oct 16, 2014 | 25.83 | 26.50 | 25.54 | 26.29 | 11,052,595 | +0.40(+1.53%) |
Oct 15, 2014 | 25.94 | 26.36 | 25.59 | 25.89 | 10,167,800 | -0.37(-1.40%) |
Oct 14, 2014 | 26.24 | 26.54 | 26.08 | 26.26 | 9,233,890 | +0.29(+1.11%) |
Oct 13, 2014 | 26.11 | 26.50 | 25.97 | 25.97 | 10,124,421 | -0.21(-0.80%) |
Oct 10, 2014 | 26.36 | 26.77 | 26.18 | 26.18 | 10,006,844 | -0.24(-0.90%) |
Oct 09, 2014 | 26.75 | 27.19 | 26.25 | 26.41 | 43,174,552 | -3.77(-12.48%) |
Oct 08, 2014 | 29.73 | 30.28 | 29.68 | 30.18 | 11,784,229 | +0.50(+1.70%) |
Oct 07, 2014 | 29.51 | 29.89 | 29.47 | 29.68 | 13,603,044 | +0.00(+0.00%) |
Oct 06, 2014 | 30.14 | 30.22 | 29.67 | 29.68 | 7,807,663 | -0.42(-1.39%) |
Oct 03, 2014 | 30.20 | 30.39 | 30.03 | 30.10 | 8,018,641 | +0.05(+0.17%) |
Oct 02, 2014 | 29.75 | 30.12 | 29.63 | 30.05 | 5,284,958 | +0.30(+1.01%) |
Oct 01, 2014 | 29.83 | 30.02 | 29.62 | 29.74 | 5,007,221 | -0.13(-0.43%) |
Sep 30, 2014 | 30.08 | 30.08 | 29.76 | 29.87 | 3,217,536 | -0.24(-0.81%) |
Sep 29, 2014 | 30.19 | 30.35 | 29.91 | 30.12 | 6,238,948 | -0.29(-0.94%) |
Sep 26, 2014 | 30.40 | 30.70 | 30.27 | 30.40 | 3,400,870 | +0.15(+0.50%) |
Sep 25, 2014 | 30.73 | 30.73 | 30.16 | 30.25 | 4,169,515 | -0.62(-2.02%) |
Sep 24, 2014 | 30.70 | 30.93 | 30.37 | 30.88 | 5,463,387 | +0.25(+0.82%) |
Sep 23, 2014 | 30.74 | 30.99 | 30.43 | 30.63 | 4,556,467 | -0.35(-1.13%) |
Sep 22, 2014 | 31.35 | 31.39 | 30.93 | 30.98 | 2,845,409 | -0.48(-1.53%) |
Sep 19, 2014 | 31.64 | 31.79 | 31.39 | 31.46 | 5,329,548 | +0.04(+0.14%) |
Sep 18, 2014 | 31.41 | 31.57 | 31.33 | 31.41 | 3,258,090 | +0.11(+0.37%) |
Sep 17, 2014 | 31.67 | 31.71 | 31.27 | 31.30 | 4,304,974 | -0.32(-1.00%) |
Sep 16, 2014 | 31.53 | 31.79 | 31.49 | 31.62 | 3,791,164 | +0.06(+0.20%) |
Sep 15, 2014 | 31.71 | 31.76 | 31.52 | 31.55 | 2,901,708 | -0.19(-0.59%) |
Sep 12, 2014 | 31.84 | 31.92 | 31.60 | 31.74 | 3,150,387 | -0.02(-0.07%) |
Sep 11, 2014 | 31.46 | 32.00 | 31.42 | 31.76 | 3,803,544 | +0.06(+0.18%) |
Sep 10, 2014 | 31.75 | 31.96 | 31.53 | 31.70 | 3,441,097 | -0.07(-0.23%) |
Sep 09, 2014 | 31.75 | 32.12 | 31.67 | 31.77 | 4,689,189 | -0.04(-0.14%) |
Sep 08, 2014 | 31.51 | 32.09 | 31.49 | 31.82 | 7,392,216 | -0.18(-0.56%) |
Sep 05, 2014 | 31.53 | 32.06 | 31.33 | 31.99 | 14,703,581 | -1.39(-4.16%) |
Sep 04, 2014 | 33.06 | 33.57 | 33.06 | 33.38 | 5,531,899 | +0.19(+0.58%) |
Sep 03, 2014 | 33.23 | 33.51 | 33.14 | 33.19 | 4,209,115 | -0.06(-0.19%) |