Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.95 | 27.99 | 27.90 | 27.92 | 345,734 | +0.06(+0.21%) |
Nov 26, 2014 | 27.76 | 27.86 | 27.86 | 27.86 | 424,746 | -0.05(-0.18%) |
Nov 25, 2014 | 27.95 | 28.00 | 27.80 | 27.91 | 1,553,214 | +0.22(+0.78%) |
Nov 24, 2014 | 27.70 | 27.73 | 27.51 | 27.69 | 1,963,923 | +0.53(+1.94%) |
Nov 21, 2014 | 27.21 | 27.27 | 27.03 | 27.16 | 1,958,547 | +0.52(+1.95%) |
Nov 20, 2014 | 26.55 | 26.72 | 26.54 | 26.64 | 765,826 | -0.44(-1.63%) |
Nov 19, 2014 | 27.34 | 27.34 | 26.99 | 27.08 | 1,285,301 | -0.21(-0.77%) |
Nov 18, 2014 | 27.18 | 27.32 | 27.11 | 27.29 | 1,352,313 | +0.53(+1.97%) |
Nov 17, 2014 | 26.51 | 26.80 | 26.48 | 26.77 | 770,433 | +0.33(+1.23%) |
Nov 14, 2014 | 26.18 | 26.51 | 26.16 | 26.44 | 1,231,268 | +0.11(+0.41%) |
Nov 13, 2014 | 26.10 | 26.42 | 26.06 | 26.33 | 4,530,920 | +0.04(+0.14%) |
Nov 12, 2014 | 26.30 | 26.42 | 26.24 | 26.30 | 564,927 | -0.46(-1.70%) |
Nov 11, 2014 | 26.71 | 26.81 | 26.60 | 26.75 | 2,632,277 | +0.23(+0.87%) |
Nov 10, 2014 | 26.37 | 26.57 | 26.29 | 26.52 | 532,505 | +0.28(+1.07%) |
Nov 07, 2014 | 26.03 | 26.26 | 25.86 | 26.24 | 1,116,097 | -0.25(-0.96%) |
Nov 06, 2014 | 26.74 | 26.85 | 26.30 | 26.49 | 1,400,024 | -0.18(-0.68%) |
Nov 05, 2014 | 26.72 | 26.74 | 26.59 | 26.67 | 966,213 | +0.02(+0.08%) |
Nov 04, 2014 | 26.78 | 26.82 | 26.43 | 26.65 | 1,495,478 | -0.30(-1.13%) |
Nov 03, 2014 | 27.06 | 27.08 | 26.75 | 26.95 | 1,064,807 | -0.39(-1.43%) |
Oct 31, 2014 | 27.13 | 27.34 | 27.08 | 27.34 | 1,469,762 | +0.38(+1.42%) |
Oct 30, 2014 | 26.48 | 27.02 | 26.45 | 26.96 | 2,418,436 | +0.11(+0.40%) |
Oct 29, 2014 | 27.40 | 27.42 | 26.72 | 26.85 | 2,818,396 | -0.82(-2.95%) |
Oct 28, 2014 | 27.56 | 27.68 | 27.47 | 27.67 | 815,787 | +0.69(+2.57%) |
Oct 27, 2014 | 26.73 | 27.36 | 27.36 | 26.98 | 1,377,808 | -0.38(-1.40%) |
Oct 24, 2014 | 27.28 | 27.37 | 27.15 | 27.36 | 3,971,498 | +0.30(+1.10%) |
Oct 23, 2014 | 27.02 | 27.24 | 26.94 | 27.06 | 2,848,777 | +0.44(+1.66%) |
Oct 22, 2014 | 26.85 | 27.00 | 26.61 | 26.62 | 1,001,356 | -0.36(-1.34%) |
Oct 21, 2014 | 26.74 | 27.02 | 26.72 | 26.98 | 1,616,111 | +0.43(+1.63%) |
Oct 20, 2014 | 26.11 | 26.60 | 26.11 | 26.55 | 2,837,575 | +0.46(+1.75%) |
Oct 17, 2014 | 26.15 | 26.32 | 25.99 | 26.09 | 5,145,084 | +0.62(+2.44%) |
Oct 16, 2014 | 25.05 | 25.78 | 24.99 | 25.47 | 4,916,125 | -0.68(-2.60%) |
Oct 15, 2014 | 26.59 | 26.30 | 25.56 | 26.15 | 3,147,171 | -0.43(-1.63%) |
Oct 14, 2014 | 26.72 | 26.83 | 26.53 | 26.59 | 3,461,757 | +0.12(+0.46%) |
Oct 13, 2014 | 26.86 | 26.91 | 26.45 | 26.46 | 2,666,328 | +0.07(+0.27%) |
Oct 10, 2014 | 26.74 | 26.93 | 26.36 | 26.39 | 2,149,125 | -0.25(-0.95%) |
Oct 09, 2014 | 27.24 | 27.33 | 26.58 | 26.64 | 1,706,611 | -1.03(-3.71%) |
Oct 08, 2014 | 27.29 | 27.72 | 27.09 | 27.67 | 3,005,150 | +0.67(+2.46%) |
Oct 07, 2014 | 27.37 | 27.43 | 27.00 | 27.00 | 1,589,015 | -0.79(-2.84%) |
Oct 06, 2014 | 27.85 | 27.87 | 27.59 | 27.79 | 1,879,616 | +0.40(+1.48%) |
Oct 03, 2014 | 27.23 | 27.46 | 27.21 | 27.39 | 3,083,625 | -0.03(-0.11%) |
Oct 02, 2014 | 27.75 | 27.75 | 27.18 | 27.42 | 1,901,024 | -0.51(-1.84%) |
Oct 01, 2014 | 28.13 | 28.16 | 27.86 | 27.93 | 1,282,331 | -0.20(-0.69%) |
Sep 30, 2014 | 28.12 | 28.38 | 28.00 | 28.13 | 6,962,490 | +0.05(+0.18%) |
Sep 29, 2014 | 28.01 | 28.11 | 27.96 | 28.07 | 1,337,507 | -0.51(-1.80%) |
Sep 26, 2014 | 28.45 | 28.65 | 28.38 | 28.59 | 731,091 | +0.24(+0.84%) |
Sep 25, 2014 | 28.59 | 28.60 | 28.30 | 28.35 | 1,400,197 | -0.35(-1.23%) |
Sep 24, 2014 | 28.51 | 28.77 | 28.39 | 28.70 | 748,204 | +0.04(+0.13%) |
Sep 23, 2014 | 28.81 | 28.95 | 28.65 | 28.67 | 787,252 | -0.38(-1.32%) |
Sep 22, 2014 | 29.26 | 29.26 | 28.94 | 29.05 | 863,544 | -0.14(-0.50%) |
Sep 19, 2014 | 29.41 | 29.46 | 29.19 | 29.20 | 722,563 | -0.15(-0.52%) |
Sep 18, 2014 | 29.34 | 29.43 | 29.32 | 29.35 | 998,567 | +0.19(+0.64%) |
Sep 17, 2014 | 29.26 | 29.39 | 29.11 | 29.16 | 1,092,525 | +0.10(+0.35%) |
Sep 16, 2014 | 28.75 | 29.11 | 28.73 | 29.06 | 1,330,161 | +0.07(+0.25%) |
Sep 15, 2014 | 29.04 | 29.04 | 28.92 | 28.99 | 1,129,346 | -0.14(-0.50%) |
Sep 12, 2014 | 29.14 | 29.22 | 29.00 | 29.13 | 1,278,477 | -0.02(-0.07%) |
Sep 11, 2014 | 29.07 | 29.24 | 29.00 | 29.15 | 2,224,542 | -0.20(-0.69%) |
Sep 10, 2014 | 29.20 | 29.36 | 29.14 | 29.35 | 775,014 | +0.01(+0.05%) |
Sep 09, 2014 | 29.46 | 29.46 | 29.21 | 29.34 | 865,461 | -0.27(-0.93%) |
Sep 08, 2014 | 29.73 | 29.87 | 29.56 | 29.61 | 891,996 | -0.49(-1.63%) |
Sep 05, 2014 | 30.01 | 30.12 | 29.82 | 30.11 | 1,308,020 | +0.33(+1.09%) |
Sep 04, 2014 | 29.78 | 29.99 | 29.69 | 29.78 | 5,970,357 | +0.14(+0.46%) |
Sep 03, 2014 | 29.69 | 29.78 | 29.60 | 29.64 | 1,041,516 | +0.33(+1.11%) |