Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.93 | 30.04 | 29.77 | 29.95 | 347,169 | +0.08(+0.28%) |
Nov 26, 2014 | 29.27 | 29.87 | 29.87 | 29.87 | 574,280 | +0.62(+2.12%) |
Nov 25, 2014 | 29.33 | 29.34 | 29.19 | 29.25 | 634,646 | +0.01(+0.02%) |
Nov 24, 2014 | 29.02 | 29.26 | 28.98 | 29.25 | 554,262 | +0.28(+0.96%) |
Nov 21, 2014 | 28.96 | 29.05 | 28.74 | 28.97 | 1,135,000 | +0.31(+1.10%) |
Nov 20, 2014 | 28.27 | 28.69 | 28.14 | 28.65 | 677,298 | +0.26(+0.91%) |
Nov 19, 2014 | 28.64 | 28.64 | 28.26 | 28.39 | 754,637 | -0.20(-0.68%) |
Nov 18, 2014 | 28.09 | 28.67 | 28.09 | 28.59 | 475,021 | +0.55(+1.96%) |
Nov 17, 2014 | 28.04 | 28.12 | 27.81 | 28.04 | 899,227 | -0.13(-0.46%) |
Nov 14, 2014 | 27.88 | 28.19 | 27.73 | 28.17 | 288,643 | +0.24(+0.87%) |
Nov 13, 2014 | 28.01 | 28.20 | 27.83 | 27.93 | 193,929 | +0.00(+0.01%) |
Nov 12, 2014 | 27.85 | 27.94 | 27.77 | 27.92 | 264,939 | -0.04(-0.15%) |
Nov 11, 2014 | 28.06 | 28.06 | 27.85 | 27.96 | 554,827 | -0.05(-0.19%) |
Nov 10, 2014 | 27.89 | 28.06 | 27.77 | 28.02 | 339,137 | +0.21(+0.74%) |
Nov 07, 2014 | 28.03 | 28.12 | 27.59 | 27.81 | 462,933 | -0.25(-0.90%) |
Nov 06, 2014 | 28.14 | 28.24 | 27.89 | 28.07 | 1,017,049 | -0.24(-0.86%) |
Nov 05, 2014 | 28.24 | 28.35 | 28.00 | 28.31 | 793,124 | +0.28(+1.01%) |
Nov 04, 2014 | 28.02 | 28.19 | 27.82 | 28.03 | 561,028 | -0.10(-0.36%) |
Nov 03, 2014 | 27.98 | 28.28 | 27.94 | 28.13 | 1,736,013 | +0.19(+0.69%) |
Oct 31, 2014 | 27.63 | 28.07 | 27.63 | 27.94 | 2,330,429 | +1.05(+3.91%) |
Oct 30, 2014 | 27.09 | 27.12 | 26.55 | 26.89 | 1,190,728 | -0.33(-1.21%) |
Oct 29, 2014 | 27.12 | 27.24 | 26.91 | 27.22 | 1,938,327 | +0.05(+0.20%) |
Oct 28, 2014 | 26.92 | 27.17 | 26.83 | 27.16 | 1,342,424 | +0.38(+1.42%) |
Oct 27, 2014 | 26.64 | 26.82 | 26.66 | 26.78 | 1,406,312 | +0.13(+0.47%) |
Oct 24, 2014 | 26.40 | 26.72 | 26.38 | 26.66 | 649,912 | +0.26(+1.00%) |
Oct 23, 2014 | 26.36 | 26.53 | 26.28 | 26.39 | 737,711 | +0.38(+1.44%) |
Oct 22, 2014 | 26.60 | 26.63 | 26.01 | 26.02 | 2,088,454 | -0.38(-1.43%) |
Oct 21, 2014 | 25.76 | 26.41 | 25.74 | 26.40 | 1,129,722 | +0.94(+3.69%) |
Oct 20, 2014 | 25.07 | 25.48 | 24.89 | 25.46 | 615,555 | +0.40(+1.59%) |
Oct 17, 2014 | 25.32 | 25.49 | 25.02 | 25.06 | 1,625,059 | +0.18(+0.73%) |
Oct 16, 2014 | 24.16 | 25.05 | 24.16 | 24.88 | 1,029,779 | +0.38(+1.54%) |
Oct 15, 2014 | 23.91 | 24.68 | 23.77 | 24.50 | 2,063,652 | +0.12(+0.47%) |
Oct 14, 2014 | 24.38 | 24.84 | 24.18 | 24.38 | 3,151,899 | +0.43(+1.81%) |
Oct 13, 2014 | 24.48 | 24.79 | 23.93 | 23.95 | 4,601,165 | -0.52(-2.12%) |
Oct 10, 2014 | 25.55 | 25.56 | 24.30 | 24.47 | 4,109,315 | -1.81(-6.89%) |
Oct 09, 2014 | 26.96 | 26.96 | 26.26 | 26.28 | 1,362,497 | -0.73(-2.71%) |
Oct 08, 2014 | 26.47 | 27.07 | 26.20 | 27.01 | 456,831 | +0.60(+2.26%) |
Oct 07, 2014 | 26.84 | 26.89 | 26.42 | 26.42 | 1,310,890 | -0.51(-1.90%) |
Oct 06, 2014 | 27.21 | 27.26 | 26.75 | 26.93 | 447,058 | -0.24(-0.87%) |
Oct 03, 2014 | 27.22 | 27.35 | 27.02 | 27.17 | 509,062 | +0.17(+0.63%) |
Oct 02, 2014 | 27.16 | 27.16 | 26.51 | 27.00 | 607,785 | -0.17(-0.61%) |
Oct 01, 2014 | 27.79 | 27.79 | 27.09 | 27.16 | 1,743,462 | -0.68(-2.44%) |
Sep 30, 2014 | 28.11 | 28.11 | 27.74 | 27.84 | 385,463 | -0.23(-0.82%) |
Sep 29, 2014 | 27.76 | 28.16 | 27.70 | 28.07 | 338,684 | +0.04(+0.13%) |
Sep 26, 2014 | 27.93 | 28.10 | 27.83 | 28.04 | 861,345 | +0.33(+1.18%) |
Sep 25, 2014 | 28.17 | 28.19 | 27.62 | 27.71 | 528,234 | -0.52(-1.83%) |
Sep 24, 2014 | 27.93 | 28.24 | 27.93 | 28.23 | 342,078 | +0.30(+1.07%) |
Sep 23, 2014 | 27.89 | 28.14 | 27.82 | 27.93 | 658,437 | -0.09(-0.32%) |
Sep 22, 2014 | 28.26 | 28.33 | 27.96 | 28.02 | 328,586 | -0.34(-1.21%) |
Sep 19, 2014 | 28.85 | 28.86 | 28.31 | 28.36 | 352,921 | -0.36(-1.25%) |
Sep 18, 2014 | 28.41 | 28.72 | 28.38 | 28.72 | 369,990 | +0.43(+1.53%) |
Sep 17, 2014 | 28.14 | 28.44 | 28.11 | 28.29 | 461,959 | +0.20(+0.72%) |
Sep 16, 2014 | 27.56 | 28.12 | 27.55 | 28.09 | 1,732,159 | +0.48(+1.74%) |
Sep 15, 2014 | 28.01 | 28.02 | 27.59 | 27.61 | 679,125 | -0.34(-1.23%) |
Sep 12, 2014 | 28.26 | 28.26 | 27.89 | 27.95 | 650,169 | -0.35(-1.24%) |
Sep 11, 2014 | 28.14 | 28.30 | 28.02 | 28.30 | 261,070 | +0.07(+0.26%) |
Sep 10, 2014 | 28.21 | 28.27 | 28.07 | 28.23 | 168,761 | -0.01(-0.03%) |
Sep 09, 2014 | 28.50 | 28.53 | 28.20 | 28.24 | 198,403 | -0.26(-0.92%) |
Sep 08, 2014 | 28.40 | 28.66 | 28.39 | 28.50 | 493,688 | +0.07(+0.25%) |
Sep 05, 2014 | 28.21 | 28.43 | 28.19 | 28.43 | 463,383 | +0.23(+0.83%) |
Sep 04, 2014 | 28.19 | 28.39 | 28.12 | 28.19 | 281,580 | +0.08(+0.28%) |
Sep 03, 2014 | 28.15 | 28.22 | 28.05 | 28.11 | 247,913 | +0.08(+0.27%) |