Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.41 | 29.74 | 29.31 | 29.37 | 921,294 | +0.02(+0.06%) |
Nov 26, 2014 | 29.32 | 29.35 | 29.35 | 29.35 | 1,986,444 | +0.14(+0.48%) |
Nov 25, 2014 | 29.23 | 29.32 | 29.04 | 29.21 | 2,292,961 | +0.05(+0.17%) |
Nov 24, 2014 | 29.03 | 29.28 | 29.01 | 29.16 | 1,736,241 | +0.22(+0.76%) |
Nov 21, 2014 | 29.05 | 29.05 | 28.73 | 28.94 | 1,988,035 | +0.03(+0.09%) |
Nov 20, 2014 | 28.87 | 29.05 | 28.79 | 28.92 | 2,035,629 | +0.01(+0.04%) |
Nov 19, 2014 | 29.04 | 29.17 | 28.85 | 28.91 | 2,626,150 | -0.13(-0.46%) |
Nov 18, 2014 | 29.04 | 29.26 | 28.99 | 29.04 | 2,672,909 | +0.03(+0.09%) |
Nov 17, 2014 | 28.79 | 29.10 | 28.75 | 29.01 | 2,901,165 | +0.23(+0.81%) |
Nov 14, 2014 | 29.07 | 29.19 | 28.63 | 28.78 | 4,149,946 | -0.30(-1.02%) |
Nov 13, 2014 | 29.05 | 29.41 | 29.02 | 29.08 | 2,984,167 | -0.11(-0.37%) |
Nov 12, 2014 | 29.54 | 29.54 | 29.06 | 29.18 | 2,918,658 | -0.31(-1.05%) |
Nov 11, 2014 | 29.66 | 29.66 | 29.36 | 29.49 | 2,124,393 | -0.17(-0.57%) |
Nov 10, 2014 | 29.50 | 29.75 | 29.43 | 29.66 | 2,590,497 | +0.14(+0.49%) |
Nov 07, 2014 | 29.52 | 29.70 | 29.32 | 29.52 | 2,408,880 | +0.01(+0.02%) |
Nov 06, 2014 | 29.77 | 29.96 | 29.43 | 29.51 | 2,863,297 | -0.26(-0.87%) |
Nov 05, 2014 | 29.98 | 30.15 | 29.60 | 29.77 | 3,400,098 | -0.23(-0.76%) |
Nov 04, 2014 | 29.44 | 30.02 | 29.42 | 29.99 | 3,717,977 | +0.44(+1.49%) |
Nov 03, 2014 | 29.06 | 29.60 | 29.05 | 29.55 | 3,562,647 | +0.57(+1.96%) |
Oct 31, 2014 | 29.38 | 29.44 | 28.74 | 28.99 | 6,044,951 | -0.31(-1.05%) |
Oct 30, 2014 | 28.68 | 29.38 | 28.55 | 29.30 | 6,078,209 | +0.50(+1.73%) |
Oct 29, 2014 | 28.28 | 29.07 | 28.25 | 28.80 | 11,187,148 | +0.48(+1.68%) |
Oct 28, 2014 | 28.35 | 28.39 | 28.11 | 28.32 | 2,959,749 | -0.07(-0.24%) |
Oct 27, 2014 | 28.21 | 28.21 | 28.21 | 28.39 | 2,536,322 | +0.18(+0.64%) |
Oct 24, 2014 | 28.20 | 28.27 | 28.00 | 28.21 | 2,018,256 | +0.01(+0.04%) |
Oct 23, 2014 | 28.21 | 28.31 | 28.00 | 28.19 | 4,130,747 | +0.12(+0.42%) |
Oct 22, 2014 | 27.91 | 28.16 | 27.86 | 28.07 | 2,168,396 | +0.20(+0.72%) |
Oct 21, 2014 | 27.77 | 27.94 | 27.60 | 27.87 | 2,145,485 | +0.18(+0.63%) |
Oct 20, 2014 | 27.31 | 27.70 | 27.28 | 27.70 | 1,903,388 | +0.39(+1.42%) |
Oct 17, 2014 | 27.76 | 27.77 | 27.19 | 27.31 | 2,834,582 | -0.27(-0.98%) |
Oct 16, 2014 | 27.33 | 27.67 | 27.09 | 27.58 | 3,959,857 | +0.13(+0.46%) |
Oct 15, 2014 | 27.04 | 27.59 | 26.98 | 27.45 | 5,786,755 | +0.33(+1.20%) |
Oct 14, 2014 | 26.79 | 27.45 | 26.76 | 27.13 | 4,075,494 | +0.41(+1.55%) |
Oct 13, 2014 | 26.69 | 26.96 | 26.50 | 26.71 | 3,246,957 | +0.04(+0.14%) |
Oct 10, 2014 | 26.86 | 27.16 | 26.69 | 26.68 | 3,575,040 | -0.14(-0.54%) |
Oct 09, 2014 | 26.49 | 26.99 | 26.47 | 26.82 | 4,493,857 | +0.37(+1.40%) |
Oct 08, 2014 | 25.83 | 26.46 | 25.80 | 26.45 | 3,608,679 | +0.66(+2.58%) |
Oct 07, 2014 | 25.89 | 26.06 | 25.77 | 25.79 | 1,981,574 | -0.11(-0.41%) |
Oct 06, 2014 | 25.80 | 26.05 | 25.78 | 25.89 | 2,459,808 | +0.11(+0.44%) |
Oct 03, 2014 | 25.82 | 25.84 | 25.57 | 25.78 | 2,147,536 | +0.08(+0.32%) |
Oct 02, 2014 | 25.65 | 25.88 | 25.55 | 25.70 | 2,600,014 | +0.00(+0.00%) |
Oct 01, 2014 | 25.58 | 25.85 | 25.53 | 25.70 | 4,487,796 | +0.11(+0.44%) |
Sep 30, 2014 | 25.74 | 25.81 | 25.52 | 25.58 | 2,487,884 | -0.19(-0.75%) |
Sep 29, 2014 | 25.71 | 25.80 | 25.55 | 25.78 | 2,205,629 | -0.09(-0.36%) |
Sep 26, 2014 | 25.56 | 25.91 | 25.43 | 25.87 | 2,162,137 | +0.30(+1.17%) |
Sep 25, 2014 | 25.57 | 25.65 | 25.33 | 25.57 | 2,754,789 | +0.04(+0.15%) |
Sep 24, 2014 | 25.72 | 25.87 | 25.52 | 25.53 | 2,993,507 | -0.14(-0.54%) |
Sep 23, 2014 | 25.96 | 26.05 | 25.64 | 25.67 | 3,455,136 | -0.33(-1.27%) |
Sep 22, 2014 | 26.26 | 26.28 | 26.00 | 26.00 | 3,149,319 | -0.30(-1.14%) |
Sep 19, 2014 | 26.20 | 26.33 | 26.01 | 26.30 | 3,587,514 | +0.22(+0.86%) |
Sep 18, 2014 | 26.58 | 26.70 | 26.08 | 26.08 | 3,653,313 | -0.49(-1.83%) |
Sep 17, 2014 | 26.79 | 26.93 | 26.55 | 26.56 | 3,133,541 | -0.18(-0.68%) |
Sep 16, 2014 | 26.51 | 26.97 | 26.51 | 26.75 | 4,722,935 | +0.27(+1.04%) |
Sep 15, 2014 | 26.56 | 26.77 | 26.33 | 26.47 | 2,331,848 | -0.07(-0.26%) |
Sep 12, 2014 | 27.29 | 27.33 | 26.47 | 26.54 | 4,404,170 | -0.78(-2.86%) |
Sep 11, 2014 | 27.48 | 27.59 | 27.22 | 27.32 | 3,603,468 | -0.19(-0.68%) |
Sep 10, 2014 | 27.89 | 27.89 | 27.48 | 27.51 | 2,605,930 | -0.36(-1.30%) |
Sep 09, 2014 | 28.10 | 28.11 | 27.67 | 27.87 | 2,982,360 | -0.22(-0.78%) |
Sep 08, 2014 | 28.22 | 28.30 | 27.92 | 28.09 | 3,977,206 | -0.23(-0.82%) |
Sep 05, 2014 | 27.88 | 28.32 | 27.88 | 28.32 | 2,690,986 | +0.46(+1.64%) |
Sep 04, 2014 | 27.78 | 28.04 | 27.68 | 27.86 | 2,972,769 | +0.02(+0.09%) |
Sep 03, 2014 | 27.87 | 28.00 | 27.77 | 27.84 | 2,299,455 | -0.03(-0.11%) |