Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.74 | 28.74 | 28.31 | 28.35 | 38,669 | -0.27(-0.93%) |
Nov 26, 2014 | 28.67 | 28.61 | 28.61 | 28.61 | 73,177 | -0.06(-0.23%) |
Nov 25, 2014 | 28.63 | 28.76 | 28.59 | 28.68 | 498,261 | +0.06(+0.23%) |
Nov 24, 2014 | 28.52 | 28.62 | 28.51 | 28.61 | 186,256 | +0.16(+0.55%) |
Nov 21, 2014 | 28.64 | 28.64 | 28.41 | 28.46 | 126,156 | +0.18(+0.65%) |
Nov 20, 2014 | 28.06 | 28.33 | 27.99 | 28.27 | 186,901 | +0.08(+0.29%) |
Nov 19, 2014 | 28.35 | 28.35 | 28.09 | 28.19 | 437,004 | -0.15(-0.52%) |
Nov 18, 2014 | 28.12 | 28.45 | 28.12 | 28.34 | 181,579 | +0.21(+0.74%) |
Nov 17, 2014 | 28.13 | 28.23 | 28.11 | 28.13 | 390,428 | -0.04(-0.15%) |
Nov 14, 2014 | 28.17 | 28.32 | 28.13 | 28.17 | 1,997,289 | -0.03(-0.10%) |
Nov 13, 2014 | 28.32 | 28.36 | 28.09 | 28.20 | 984,203 | -0.10(-0.36%) |
Nov 12, 2014 | 28.20 | 28.34 | 28.18 | 28.30 | 143,928 | +0.04(+0.13%) |
Nov 11, 2014 | 28.33 | 28.38 | 28.17 | 28.26 | 141,198 | -0.01(-0.03%) |
Nov 10, 2014 | 28.18 | 28.29 | 28.15 | 28.27 | 135,526 | +0.11(+0.39%) |
Nov 07, 2014 | 28.09 | 28.18 | 28.02 | 28.16 | 133,029 | +0.08(+0.30%) |
Nov 06, 2014 | 27.76 | 28.09 | 27.75 | 28.08 | 100,896 | +0.36(+1.30%) |
Nov 05, 2014 | 27.76 | 27.84 | 27.62 | 27.72 | 3,421,631 | +0.11(+0.40%) |
Nov 04, 2014 | 27.68 | 27.79 | 27.56 | 27.61 | 1,088,950 | -0.10(-0.37%) |
Nov 03, 2014 | 27.72 | 27.88 | 27.64 | 27.71 | 228,294 | -0.03(-0.10%) |
Oct 31, 2014 | 27.60 | 27.75 | 27.48 | 27.74 | 259,742 | +0.50(+1.83%) |
Oct 30, 2014 | 27.09 | 27.35 | 26.98 | 27.24 | 383,308 | -0.02(-0.07%) |
Oct 29, 2014 | 27.46 | 27.46 | 27.05 | 27.26 | 171,184 | -0.13(-0.47%) |
Oct 28, 2014 | 27.02 | 27.43 | 26.95 | 27.39 | 196,591 | +0.54(+2.03%) |
Oct 27, 2014 | 26.69 | 26.86 | 26.81 | 26.84 | 676,141 | +0.03(+0.10%) |
Oct 24, 2014 | 26.65 | 26.82 | 26.52 | 26.81 | 475,327 | +0.18(+0.66%) |
Oct 23, 2014 | 26.25 | 26.84 | 26.25 | 26.64 | 487,345 | +0.61(+2.34%) |
Oct 22, 2014 | 26.45 | 26.55 | 26.03 | 26.03 | 814,026 | -0.38(-1.43%) |
Oct 21, 2014 | 25.78 | 26.43 | 25.78 | 26.41 | 515,965 | +0.80(+3.13%) |
Oct 20, 2014 | 25.54 | 25.55 | 25.43 | 25.61 | 17,965,406 | -0.03(-0.11%) |
Oct 17, 2014 | 25.49 | 25.79 | 25.49 | 25.63 | 385,011 | +0.44(+1.76%) |
Oct 16, 2014 | 24.55 | 25.29 | 24.46 | 25.19 | 494,669 | +0.27(+1.07%) |
Oct 15, 2014 | 24.67 | 25.05 | 24.24 | 24.92 | 782,189 | -0.04(-0.15%) |
Oct 14, 2014 | 24.85 | 25.30 | 24.74 | 24.96 | 554,183 | +0.31(+1.27%) |
Oct 13, 2014 | 25.26 | 25.51 | 24.63 | 24.65 | 3,504,210 | -0.54(-2.16%) |
Oct 10, 2014 | 25.64 | 25.68 | 25.22 | 25.19 | 552,507 | -0.49(-1.90%) |
Oct 09, 2014 | 26.32 | 26.33 | 25.63 | 25.68 | 398,442 | -0.64(-2.42%) |
Oct 08, 2014 | 26.09 | 26.33 | 25.71 | 26.32 | 323,848 | +0.26(+0.99%) |
Oct 07, 2014 | 26.57 | 26.57 | 26.06 | 26.06 | 199,647 | -0.65(-2.45%) |
Oct 06, 2014 | 26.97 | 27.02 | 26.66 | 26.71 | 246,296 | -0.15(-0.55%) |
Oct 03, 2014 | 26.72 | 26.92 | 26.68 | 26.86 | 199,681 | +0.32(+1.21%) |
Oct 02, 2014 | 26.61 | 26.64 | 26.10 | 26.54 | 705,463 | +0.03(+0.11%) |
Oct 01, 2014 | 26.99 | 27.02 | 26.43 | 26.51 | 2,082,674 | -0.58(-2.15%) |
Sep 30, 2014 | 27.28 | 27.35 | 27.04 | 27.09 | 569,332 | -0.16(-0.58%) |
Sep 29, 2014 | 27.11 | 27.31 | 27.03 | 27.25 | 2,967,457 | -0.14(-0.50%) |
Sep 26, 2014 | 27.26 | 27.40 | 27.13 | 27.39 | 132,243 | +0.24(+0.88%) |
Sep 25, 2014 | 27.50 | 27.50 | 27.10 | 27.15 | 103,200 | -0.42(-1.51%) |
Sep 24, 2014 | 27.46 | 27.59 | 27.30 | 27.56 | 441,256 | +0.11(+0.40%) |
Sep 23, 2014 | 27.62 | 27.66 | 27.44 | 27.45 | 252,868 | -0.27(-0.98%) |
Sep 22, 2014 | 28.10 | 28.10 | 27.69 | 27.72 | 145,473 | -0.46(-1.63%) |
Sep 19, 2014 | 28.46 | 28.51 | 28.10 | 28.18 | 165,439 | -0.18(-0.62%) |
Sep 18, 2014 | 28.26 | 28.38 | 28.21 | 28.36 | 1,077,229 | +0.18(+0.65%) |
Sep 17, 2014 | 28.21 | 28.32 | 28.09 | 28.17 | 149,311 | +0.03(+0.10%) |
Sep 16, 2014 | 27.96 | 28.20 | 27.91 | 28.15 | 105,698 | +0.14(+0.49%) |
Sep 15, 2014 | 28.16 | 28.16 | 27.94 | 28.01 | 193,969 | -0.16(-0.56%) |
Sep 12, 2014 | 28.27 | 28.33 | 28.11 | 28.16 | 124,033 | -0.14(-0.49%) |
Sep 11, 2014 | 28.13 | 28.32 | 28.13 | 28.30 | 152,865 | +0.06(+0.23%) |
Sep 10, 2014 | 28.16 | 28.25 | 28.05 | 28.24 | 88,793 | +0.07(+0.26%) |
Sep 09, 2014 | 28.37 | 28.37 | 28.16 | 28.16 | 173,619 | -0.19(-0.68%) |
Sep 08, 2014 | 28.36 | 28.43 | 28.27 | 28.36 | 131,285 | +0.01(+0.03%) |
Sep 05, 2014 | 28.29 | 28.37 | 28.15 | 28.35 | 121,727 | +0.06(+0.23%) |
Sep 04, 2014 | 28.39 | 28.46 | 28.24 | 28.28 | 84,115 | -0.03(-0.10%) |
Sep 03, 2014 | 28.51 | 28.51 | 28.28 | 28.31 | 177,123 | -0.11(-0.39%) |