Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.96 | 27.99 | 27.91 | 27.92 | 345,658 | +0.06(+0.21%) |
Nov 26, 2014 | 27.77 | 27.86 | 27.86 | 27.86 | 424,652 | -0.05(-0.18%) |
Nov 25, 2014 | 27.96 | 28.01 | 27.81 | 27.91 | 1,552,870 | +0.22(+0.78%) |
Nov 24, 2014 | 27.70 | 27.74 | 27.52 | 27.70 | 1,963,488 | +0.53(+1.94%) |
Nov 21, 2014 | 27.22 | 27.28 | 27.03 | 27.17 | 1,958,113 | +0.52(+1.95%) |
Nov 20, 2014 | 26.56 | 26.72 | 26.55 | 26.65 | 765,657 | -0.44(-1.63%) |
Nov 19, 2014 | 27.34 | 27.34 | 27.00 | 27.09 | 1,285,017 | -0.21(-0.77%) |
Nov 18, 2014 | 27.18 | 27.33 | 27.11 | 27.30 | 1,352,014 | +0.53(+1.97%) |
Nov 17, 2014 | 26.51 | 26.80 | 26.49 | 26.77 | 770,263 | +0.33(+1.23%) |
Nov 14, 2014 | 26.19 | 26.51 | 26.16 | 26.45 | 1,230,996 | +0.11(+0.41%) |
Nov 13, 2014 | 26.11 | 26.43 | 26.07 | 26.34 | 4,529,917 | +0.04(+0.14%) |
Nov 12, 2014 | 26.30 | 26.42 | 26.25 | 26.30 | 564,802 | -0.46(-1.70%) |
Nov 11, 2014 | 26.71 | 26.82 | 26.61 | 26.76 | 2,631,694 | +0.23(+0.87%) |
Nov 10, 2014 | 26.37 | 26.58 | 26.29 | 26.53 | 532,387 | +0.28(+1.07%) |
Nov 07, 2014 | 26.03 | 26.27 | 25.87 | 26.24 | 1,115,850 | -0.25(-0.96%) |
Nov 06, 2014 | 26.75 | 26.85 | 26.30 | 26.50 | 1,399,714 | -0.18(-0.68%) |
Nov 05, 2014 | 26.72 | 26.74 | 26.60 | 26.68 | 966,000 | +0.02(+0.08%) |
Nov 04, 2014 | 26.79 | 26.83 | 26.44 | 26.66 | 1,495,147 | -0.30(-1.13%) |
Nov 03, 2014 | 27.07 | 27.08 | 26.75 | 26.96 | 1,064,571 | -0.39(-1.43%) |
Oct 31, 2014 | 27.14 | 27.35 | 27.08 | 27.35 | 1,469,437 | +0.38(+1.42%) |
Oct 30, 2014 | 26.49 | 27.03 | 26.45 | 26.97 | 2,417,901 | +0.11(+0.40%) |
Oct 29, 2014 | 27.40 | 27.43 | 26.73 | 26.86 | 2,817,772 | -0.82(-2.95%) |
Oct 28, 2014 | 27.57 | 27.68 | 27.47 | 27.68 | 815,607 | +0.69(+2.57%) |
Oct 27, 2014 | 26.74 | 27.37 | 27.37 | 26.98 | 1,377,503 | -0.38(-1.40%) |
Oct 24, 2014 | 27.29 | 27.37 | 27.16 | 27.37 | 3,970,619 | +0.30(+1.10%) |
Oct 23, 2014 | 27.03 | 27.24 | 26.95 | 27.07 | 2,848,146 | +0.44(+1.66%) |
Oct 22, 2014 | 26.85 | 27.00 | 26.62 | 26.63 | 1,001,135 | -0.36(-1.34%) |
Oct 21, 2014 | 26.75 | 27.03 | 26.72 | 26.99 | 1,615,753 | +0.43(+1.63%) |
Oct 20, 2014 | 26.11 | 26.61 | 26.11 | 26.56 | 2,836,947 | +0.46(+1.75%) |
Oct 17, 2014 | 26.16 | 26.32 | 25.99 | 26.10 | 5,143,945 | +0.62(+2.44%) |
Oct 16, 2014 | 25.06 | 25.78 | 25.00 | 25.48 | 4,915,037 | -0.68(-2.60%) |
Oct 15, 2014 | 26.59 | 26.31 | 25.56 | 26.16 | 3,146,474 | -0.43(-1.63%) |
Oct 14, 2014 | 26.73 | 26.84 | 26.54 | 26.59 | 3,460,991 | +0.12(+0.46%) |
Oct 13, 2014 | 26.87 | 26.92 | 26.45 | 26.47 | 2,665,738 | +0.07(+0.27%) |
Oct 10, 2014 | 26.75 | 26.93 | 26.37 | 26.40 | 2,148,650 | -0.25(-0.95%) |
Oct 09, 2014 | 27.24 | 27.34 | 26.59 | 26.65 | 1,706,233 | -1.03(-3.71%) |
Oct 08, 2014 | 27.29 | 27.73 | 27.10 | 27.68 | 3,004,485 | +0.67(+2.46%) |
Oct 07, 2014 | 27.38 | 27.44 | 27.01 | 27.01 | 1,588,663 | -0.79(-2.84%) |
Oct 06, 2014 | 27.86 | 27.87 | 27.59 | 27.80 | 1,879,199 | +0.40(+1.48%) |
Oct 03, 2014 | 27.23 | 27.47 | 27.22 | 27.39 | 3,082,943 | -0.03(-0.11%) |
Oct 02, 2014 | 27.76 | 27.76 | 27.18 | 27.42 | 1,900,604 | -0.51(-1.84%) |
Oct 01, 2014 | 28.13 | 28.17 | 27.86 | 27.94 | 1,282,047 | -0.20(-0.69%) |
Sep 30, 2014 | 28.12 | 28.38 | 28.01 | 28.13 | 6,960,949 | +0.05(+0.18%) |
Sep 29, 2014 | 28.02 | 28.12 | 27.97 | 28.08 | 1,337,211 | -0.51(-1.80%) |
Sep 26, 2014 | 28.46 | 28.66 | 28.38 | 28.59 | 730,929 | +0.24(+0.84%) |
Sep 25, 2014 | 28.59 | 28.61 | 28.31 | 28.36 | 1,399,887 | -0.35(-1.23%) |
Sep 24, 2014 | 28.52 | 28.78 | 28.40 | 28.71 | 748,039 | +0.04(+0.13%) |
Sep 23, 2014 | 28.81 | 28.96 | 28.66 | 28.67 | 787,077 | -0.38(-1.32%) |
Sep 22, 2014 | 29.27 | 29.27 | 28.94 | 29.06 | 863,353 | -0.14(-0.50%) |
Sep 19, 2014 | 29.42 | 29.46 | 29.19 | 29.20 | 722,403 | -0.15(-0.52%) |
Sep 18, 2014 | 29.35 | 29.44 | 29.32 | 29.35 | 998,346 | +0.19(+0.64%) |
Sep 17, 2014 | 29.27 | 29.40 | 29.11 | 29.17 | 1,092,283 | +0.10(+0.35%) |
Sep 16, 2014 | 28.75 | 29.12 | 28.74 | 29.06 | 1,329,866 | +0.07(+0.25%) |
Sep 15, 2014 | 29.04 | 29.04 | 28.93 | 28.99 | 1,129,096 | -0.14(-0.50%) |
Sep 12, 2014 | 29.14 | 29.23 | 29.01 | 29.14 | 1,278,194 | -0.02(-0.07%) |
Sep 11, 2014 | 29.07 | 29.25 | 29.01 | 29.16 | 2,224,050 | -0.20(-0.69%) |
Sep 10, 2014 | 29.21 | 29.37 | 29.15 | 29.36 | 774,842 | +0.01(+0.05%) |
Sep 09, 2014 | 29.46 | 29.46 | 29.22 | 29.35 | 865,269 | -0.27(-0.93%) |
Sep 08, 2014 | 29.74 | 29.87 | 29.56 | 29.62 | 891,798 | -0.49(-1.63%) |
Sep 05, 2014 | 30.01 | 30.13 | 29.83 | 30.11 | 1,307,730 | +0.33(+1.09%) |
Sep 04, 2014 | 29.79 | 30.00 | 29.69 | 29.79 | 5,969,036 | +0.14(+0.46%) |
Sep 03, 2014 | 29.70 | 29.79 | 29.61 | 29.65 | 1,041,285 | +0.33(+1.11%) |