Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.20 | 31.23 | 30.82 | 30.97 | 2,391,489 | -0.16(-0.50%) |
Nov 26, 2014 | 31.35 | 31.12 | 31.12 | 31.12 | 2,243,929 | -0.27(-0.85%) |
Nov 25, 2014 | 31.21 | 31.44 | 31.09 | 31.39 | 5,258,096 | +0.28(+0.89%) |
Nov 24, 2014 | 31.09 | 31.22 | 30.94 | 31.11 | 2,585,292 | +0.17(+0.54%) |
Nov 21, 2014 | 31.16 | 31.24 | 30.88 | 30.95 | 5,145,168 | +0.23(+0.74%) |
Nov 20, 2014 | 30.38 | 30.73 | 30.25 | 30.72 | 2,831,560 | +0.03(+0.09%) |
Nov 19, 2014 | 30.74 | 30.79 | 30.47 | 30.69 | 3,201,780 | -0.05(-0.17%) |
Nov 18, 2014 | 30.71 | 30.93 | 30.67 | 30.74 | 2,662,620 | -0.01(-0.03%) |
Nov 17, 2014 | 30.79 | 30.83 | 30.63 | 30.75 | 1,848,014 | -0.03(-0.11%) |
Nov 14, 2014 | 30.81 | 30.90 | 30.67 | 30.79 | 2,070,078 | +0.08(+0.27%) |
Nov 13, 2014 | 30.98 | 31.03 | 30.62 | 30.70 | 3,112,101 | -0.21(-0.67%) |
Nov 12, 2014 | 30.57 | 30.98 | 30.40 | 30.91 | 2,628,561 | +0.28(+0.90%) |
Nov 11, 2014 | 30.72 | 30.79 | 30.49 | 30.63 | 3,390,262 | -0.14(-0.46%) |
Nov 10, 2014 | 30.85 | 30.85 | 30.62 | 30.78 | 3,272,860 | -0.06(-0.18%) |
Nov 07, 2014 | 30.79 | 30.85 | 30.53 | 30.83 | 2,819,638 | +0.18(+0.57%) |
Nov 06, 2014 | 30.41 | 30.73 | 30.31 | 30.66 | 4,753,723 | +0.29(+0.94%) |
Nov 05, 2014 | 30.60 | 30.91 | 30.30 | 30.37 | 4,487,656 | +0.26(+0.86%) |
Nov 04, 2014 | 29.91 | 30.21 | 29.89 | 30.11 | 4,797,863 | +0.00(+0.00%) |
Nov 03, 2014 | 30.03 | 30.34 | 29.89 | 30.11 | 4,325,302 | +0.03(+0.11%) |
Oct 31, 2014 | 30.49 | 30.49 | 29.59 | 30.08 | 6,808,075 | +0.68(+2.30%) |
Oct 30, 2014 | 27.82 | 29.46 | 27.82 | 29.40 | 4,297,499 | +0.23(+0.79%) |
Oct 29, 2014 | 29.00 | 29.27 | 28.93 | 29.17 | 5,320,369 | +0.18(+0.64%) |
Oct 28, 2014 | 28.83 | 29.14 | 28.53 | 28.99 | 7,530,830 | +0.76(+2.71%) |
Oct 27, 2014 | 28.05 | 28.28 | 28.28 | 28.23 | 6,028,899 | -0.05(-0.18%) |
Oct 24, 2014 | 28.01 | 28.32 | 27.83 | 28.28 | 3,975,342 | +0.38(+1.35%) |
Oct 23, 2014 | 27.64 | 28.01 | 27.54 | 27.90 | 3,987,661 | +0.57(+2.07%) |
Oct 22, 2014 | 27.42 | 27.48 | 27.17 | 27.33 | 8,586,651 | -0.02(-0.08%) |
Oct 21, 2014 | 26.82 | 27.38 | 26.75 | 27.35 | 5,153,373 | +0.68(+2.56%) |
Oct 20, 2014 | 26.79 | 26.84 | 26.49 | 26.67 | 4,413,820 | -0.22(-0.82%) |
Oct 17, 2014 | 26.94 | 27.24 | 26.77 | 26.89 | 5,772,586 | +0.16(+0.60%) |
Oct 16, 2014 | 25.95 | 26.80 | 25.79 | 26.73 | 5,035,221 | +0.45(+1.72%) |
Oct 15, 2014 | 25.96 | 26.43 | 25.49 | 26.28 | 7,401,098 | +0.00(+0.00%) |
Oct 14, 2014 | 25.86 | 26.58 | 25.80 | 26.28 | 3,750,183 | +0.68(+2.66%) |
Oct 13, 2014 | 26.03 | 26.23 | 25.58 | 25.60 | 3,598,395 | -0.41(-1.58%) |
Oct 10, 2014 | 26.35 | 26.56 | 26.00 | 26.01 | 4,265,760 | -0.42(-1.60%) |
Oct 09, 2014 | 26.48 | 27.13 | 26.33 | 26.43 | 7,404,811 | -0.62(-2.30%) |
Oct 08, 2014 | 26.10 | 27.09 | 25.97 | 27.06 | 6,043,519 | +0.91(+3.49%) |
Oct 07, 2014 | 26.69 | 26.76 | 26.13 | 26.14 | 5,735,278 | -0.71(-2.64%) |
Oct 06, 2014 | 26.74 | 26.95 | 26.70 | 26.85 | 5,656,582 | +0.18(+0.69%) |
Oct 03, 2014 | 26.34 | 26.74 | 26.34 | 26.67 | 6,149,211 | +0.39(+1.49%) |
Oct 02, 2014 | 25.86 | 26.45 | 25.84 | 26.28 | 6,346,688 | +0.39(+1.51%) |
Oct 01, 2014 | 26.12 | 26.17 | 25.79 | 25.89 | 5,185,710 | -0.31(-1.17%) |
Sep 30, 2014 | 26.30 | 26.44 | 26.13 | 26.19 | 5,343,450 | -0.15(-0.56%) |
Sep 29, 2014 | 26.19 | 26.39 | 26.07 | 26.34 | 4,384,301 | -0.17(-0.65%) |
Sep 26, 2014 | 26.53 | 26.67 | 26.44 | 26.51 | 4,338,257 | -0.07(-0.28%) |
Sep 25, 2014 | 26.86 | 26.96 | 26.52 | 26.59 | 4,077,253 | -0.42(-1.55%) |
Sep 24, 2014 | 27.07 | 27.14 | 26.78 | 27.00 | 3,719,044 | +0.09(+0.33%) |
Sep 23, 2014 | 27.28 | 27.28 | 26.89 | 26.92 | 3,868,734 | -0.39(-1.42%) |
Sep 22, 2014 | 27.38 | 27.45 | 27.04 | 27.30 | 3,466,268 | -0.23(-0.82%) |
Sep 19, 2014 | 27.71 | 27.88 | 27.46 | 27.53 | 5,089,460 | -0.14(-0.50%) |
Sep 18, 2014 | 27.53 | 27.70 | 27.41 | 27.67 | 2,620,726 | +0.20(+0.72%) |
Sep 17, 2014 | 27.35 | 27.65 | 27.23 | 27.47 | 4,518,916 | +0.21(+0.76%) |
Sep 16, 2014 | 27.37 | 27.40 | 27.01 | 27.26 | 5,207,701 | -0.16(-0.57%) |
Sep 15, 2014 | 27.67 | 27.73 | 27.36 | 27.42 | 2,487,458 | -0.28(-1.00%) |
Sep 12, 2014 | 27.94 | 28.00 | 27.56 | 27.70 | 3,539,399 | -0.24(-0.87%) |
Sep 11, 2014 | 27.69 | 27.97 | 27.68 | 27.94 | 2,631,833 | +0.06(+0.20%) |
Sep 10, 2014 | 28.01 | 28.08 | 27.63 | 27.88 | 2,982,216 | -0.12(-0.44%) |
Sep 09, 2014 | 28.16 | 28.32 | 28.00 | 28.01 | 3,450,647 | -0.30(-1.06%) |
Sep 08, 2014 | 28.20 | 28.46 | 28.16 | 28.31 | 2,163,424 | -0.06(-0.23%) |
Sep 05, 2014 | 28.64 | 28.66 | 28.27 | 28.37 | 4,885,607 | -0.33(-1.14%) |
Sep 04, 2014 | 28.78 | 29.03 | 28.60 | 28.70 | 3,557,187 | +0.01(+0.05%) |
Sep 03, 2014 | 29.07 | 29.11 | 28.64 | 28.69 | 2,539,200 | -0.21(-0.72%) |