Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.84 | 25.96 | 24.68 | 24.92 | 2,112,496 | -1.19(-4.56%) |
Nov 26, 2014 | 25.94 | 26.11 | 26.11 | 26.11 | 1,206,700 | +0.07(+0.27%) |
Nov 25, 2014 | 26.35 | 26.60 | 25.92 | 26.04 | 1,623,811 | -0.43(-1.62%) |
Nov 24, 2014 | 26.84 | 26.90 | 26.14 | 26.47 | 1,707,918 | -0.20(-0.75%) |
Nov 21, 2014 | 26.47 | 26.99 | 26.30 | 26.67 | 1,736,924 | +0.52(+1.99%) |
Nov 20, 2014 | 25.68 | 26.21 | 25.68 | 26.15 | 1,719,816 | +0.43(+1.67%) |
Nov 19, 2014 | 25.77 | 26.07 | 25.52 | 25.72 | 1,571,035 | -0.14(-0.54%) |
Nov 18, 2014 | 26.09 | 26.29 | 25.82 | 25.86 | 1,213,289 | -0.26(-1.00%) |
Nov 17, 2014 | 26.28 | 26.40 | 25.79 | 26.12 | 1,023,756 | -0.33(-1.25%) |
Nov 14, 2014 | 25.92 | 26.51 | 25.70 | 26.45 | 1,278,294 | +0.47(+1.81%) |
Nov 13, 2014 | 26.48 | 27.08 | 25.95 | 25.98 | 2,350,744 | -0.63(-2.39%) |
Nov 12, 2014 | 26.50 | 26.90 | 26.34 | 26.61 | 1,523,243 | +0.22(+0.85%) |
Nov 11, 2014 | 26.52 | 26.53 | 26.07 | 26.39 | 1,083,827 | -0.40(-1.49%) |
Nov 10, 2014 | 26.83 | 27.08 | 26.46 | 26.79 | 1,726,742 | +0.24(+0.90%) |
Nov 07, 2014 | 26.39 | 26.72 | 26.10 | 26.55 | 1,972,382 | +0.09(+0.34%) |
Nov 06, 2014 | 27.21 | 27.30 | 26.17 | 26.46 | 2,576,724 | -0.74(-2.72%) |
Nov 05, 2014 | 27.90 | 28.04 | 27.05 | 27.20 | 2,272,455 | -0.57(-2.05%) |
Nov 04, 2014 | 27.61 | 27.79 | 27.02 | 27.77 | 1,643,013 | -0.04(-0.14%) |
Nov 03, 2014 | 28.62 | 28.69 | 27.75 | 27.81 | 1,802,962 | -0.81(-2.83%) |
Oct 31, 2014 | 28.35 | 28.87 | 27.97 | 28.62 | 4,142,779 | +0.60(+2.14%) |
Oct 30, 2014 | 28.36 | 28.55 | 27.91 | 28.02 | 2,526,875 | -0.35(-1.23%) |
Oct 29, 2014 | 28.49 | 28.74 | 28.09 | 28.37 | 3,553,216 | -0.21(-0.73%) |
Oct 28, 2014 | 27.55 | 28.68 | 27.52 | 28.58 | 1,922,914 | +1.14(+4.15%) |
Oct 27, 2014 | 27.60 | 27.78 | 27.78 | 27.44 | 1,182,927 | -0.34(-1.22%) |
Oct 24, 2014 | 27.44 | 28.00 | 27.07 | 27.78 | 2,954,314 | +0.18(+0.65%) |
Oct 23, 2014 | 27.96 | 28.40 | 27.31 | 27.60 | 4,675,083 | +1.46(+5.59%) |
Oct 22, 2014 | 27.31 | 27.35 | 26.11 | 26.14 | 2,472,642 | -1.28(-4.67%) |
Oct 21, 2014 | 26.58 | 27.47 | 26.57 | 27.42 | 2,669,053 | +1.01(+3.82%) |
Oct 20, 2014 | 26.09 | 26.47 | 25.76 | 26.41 | 1,519,281 | +0.10(+0.38%) |
Oct 17, 2014 | 26.31 | 27.03 | 26.25 | 26.31 | 2,550,899 | +0.52(+2.02%) |
Oct 16, 2014 | 24.85 | 25.93 | 24.58 | 25.79 | 1,902,734 | +0.35(+1.38%) |
Oct 15, 2014 | 25.03 | 25.51 | 24.26 | 25.44 | 3,211,974 | +0.12(+0.47%) |
Oct 14, 2014 | 25.30 | 26.19 | 25.23 | 25.32 | 1,942,554 | +0.24(+0.96%) |
Oct 13, 2014 | 24.72 | 25.73 | 24.35 | 25.08 | 3,943,409 | +0.64(+2.62%) |
Oct 10, 2014 | 25.29 | 25.48 | 24.40 | 24.44 | 3,400,578 | -1.12(-4.38%) |
Oct 09, 2014 | 26.18 | 26.33 | 25.51 | 25.56 | 2,528,817 | -0.62(-2.37%) |
Oct 08, 2014 | 26.25 | 26.36 | 25.50 | 26.18 | 2,202,455 | +0.01(+0.04%) |
Oct 07, 2014 | 26.65 | 26.95 | 26.13 | 26.17 | 2,401,711 | -0.84(-3.11%) |
Oct 06, 2014 | 27.34 | 27.80 | 26.98 | 27.01 | 2,024,104 | -0.04(-0.15%) |
Oct 03, 2014 | 27.19 | 27.20 | 26.75 | 27.05 | 1,526,653 | +0.07(+0.26%) |
Oct 02, 2014 | 26.60 | 27.02 | 25.79 | 26.98 | 3,918,274 | +0.53(+2.00%) |
Oct 01, 2014 | 27.74 | 27.86 | 26.33 | 26.45 | 5,362,451 | -1.35(-4.84%) |
Sep 30, 2014 | 28.15 | 28.64 | 27.77 | 27.80 | 3,823,161 | -0.42(-1.51%) |
Sep 29, 2014 | 28.93 | 29.24 | 28.01 | 28.22 | 4,012,186 | -1.45(-4.89%) |
Sep 26, 2014 | 29.23 | 29.86 | 29.22 | 29.67 | 1,460,314 | +0.27(+0.92%) |
Sep 25, 2014 | 30.06 | 30.29 | 29.40 | 29.40 | 3,131,554 | -0.57(-1.90%) |
Sep 24, 2014 | 29.05 | 29.99 | 29.01 | 29.97 | 2,969,929 | +1.07(+3.70%) |
Sep 23, 2014 | 28.63 | 29.29 | 28.53 | 28.90 | 2,054,574 | +0.16(+0.56%) |
Sep 22, 2014 | 29.40 | 29.50 | 28.38 | 28.74 | 1,960,244 | -0.68(-2.31%) |
Sep 19, 2014 | 29.87 | 29.95 | 29.22 | 29.42 | 2,613,597 | -0.32(-1.08%) |
Sep 18, 2014 | 30.26 | 31.00 | 29.72 | 29.74 | 2,421,447 | -0.28(-0.93%) |
Sep 17, 2014 | 30.77 | 31.19 | 29.90 | 30.02 | 3,095,238 | -1.03(-3.32%) |
Sep 16, 2014 | 30.23 | 31.12 | 30.02 | 31.05 | 4,068,203 | +1.15(+3.85%) |
Sep 15, 2014 | 31.46 | 31.55 | 29.67 | 29.90 | 2,818,820 | -1.66(-5.26%) |
Sep 12, 2014 | 30.43 | 31.61 | 30.43 | 31.56 | 4,125,120 | +1.12(+3.68%) |
Sep 11, 2014 | 30.84 | 31.36 | 30.25 | 30.44 | 1,863,720 | -0.36(-1.17%) |
Sep 10, 2014 | 30.53 | 31.29 | 30.53 | 30.80 | 1,922,199 | -0.21(-0.68%) |
Sep 09, 2014 | 31.47 | 31.47 | 30.88 | 31.01 | 2,758,180 | -0.48(-1.52%) |
Sep 08, 2014 | 31.37 | 32.05 | 31.14 | 31.49 | 2,927,352 | -0.11(-0.35%) |
Sep 05, 2014 | 30.60 | 31.87 | 30.60 | 31.60 | 5,440,949 | +1.67(+5.58%) |
Sep 04, 2014 | 30.51 | 30.75 | 29.80 | 29.93 | 2,066,302 | -0.73(-2.38%) |
Sep 03, 2014 | 30.43 | 30.89 | 30.00 | 30.66 | 5,031,168 | +1.60(+5.51%) |