Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.12 | 27.38 | 27.12 | 27.27 | 5,681,243 | +0.29(+1.09%) |
Nov 26, 2014 | 26.84 | 26.98 | 26.98 | 26.98 | 7,758,401 | +0.14(+0.53%) |
Nov 25, 2014 | 26.73 | 26.89 | 26.57 | 26.84 | 13,145,515 | +0.11(+0.43%) |
Nov 24, 2014 | 26.87 | 27.00 | 26.71 | 26.73 | 10,297,913 | +0.01(+0.02%) |
Nov 21, 2014 | 26.64 | 26.74 | 26.59 | 26.72 | 18,458,898 | +0.22(+0.84%) |
Nov 20, 2014 | 26.54 | 26.61 | 26.43 | 26.50 | 16,410,384 | -0.17(-0.63%) |
Nov 19, 2014 | 26.72 | 26.75 | 26.60 | 26.67 | 11,018,204 | -0.07(-0.26%) |
Nov 18, 2014 | 26.70 | 26.83 | 26.66 | 26.74 | 11,233,126 | +0.12(+0.45%) |
Nov 17, 2014 | 26.45 | 26.66 | 26.43 | 26.62 | 11,105,767 | +0.15(+0.55%) |
Nov 14, 2014 | 26.84 | 26.84 | 26.37 | 26.47 | 12,472,926 | -0.36(-1.35%) |
Nov 13, 2014 | 26.90 | 27.11 | 26.71 | 26.84 | 9,679,721 | +0.07(+0.24%) |
Nov 12, 2014 | 26.70 | 26.84 | 26.42 | 26.77 | 13,891,149 | +0.03(+0.10%) |
Nov 11, 2014 | 27.04 | 27.11 | 26.69 | 26.74 | 9,972,765 | -0.32(-1.18%) |
Nov 10, 2014 | 27.09 | 27.18 | 26.92 | 27.06 | 14,920,394 | +0.00(+0.00%) |
Nov 07, 2014 | 26.89 | 27.07 | 26.74 | 27.06 | 10,828,858 | +0.17(+0.63%) |
Nov 06, 2014 | 27.05 | 27.08 | 26.82 | 26.89 | 9,092,625 | -0.10(-0.38%) |
Nov 05, 2014 | 27.01 | 27.11 | 26.66 | 27.00 | 12,362,901 | +0.18(+0.67%) |
Nov 04, 2014 | 26.60 | 26.93 | 26.60 | 26.82 | 10,156,200 | +0.27(+1.02%) |
Nov 03, 2014 | 26.21 | 26.63 | 26.21 | 26.55 | 9,812,679 | +0.31(+1.20%) |
Oct 31, 2014 | 26.01 | 26.24 | 25.92 | 26.23 | 14,404,310 | +0.46(+1.77%) |
Oct 30, 2014 | 25.79 | 25.93 | 25.55 | 25.78 | 14,135,079 | -0.04(-0.15%) |
Oct 29, 2014 | 25.86 | 25.99 | 25.67 | 25.82 | 13,351,723 | +0.02(+0.08%) |
Oct 28, 2014 | 25.98 | 25.98 | 25.57 | 25.79 | 11,920,326 | -0.06(-0.23%) |
Oct 27, 2014 | 25.80 | 26.02 | 25.77 | 25.85 | 8,016,355 | +0.08(+0.32%) |
Oct 24, 2014 | 25.63 | 25.78 | 25.55 | 25.77 | 6,762,680 | +0.20(+0.76%) |
Oct 23, 2014 | 25.82 | 25.88 | 25.54 | 25.58 | 9,017,323 | +0.04(+0.15%) |
Oct 22, 2014 | 25.51 | 25.84 | 25.51 | 25.54 | 11,877,015 | +0.02(+0.09%) |
Oct 21, 2014 | 25.26 | 25.52 | 25.08 | 25.52 | 10,349,843 | +0.33(+1.29%) |
Oct 20, 2014 | 24.81 | 25.23 | 24.78 | 25.19 | 9,729,965 | +0.41(+1.66%) |
Oct 17, 2014 | 24.65 | 24.85 | 24.45 | 24.78 | 17,148,868 | +0.27(+1.08%) |
Oct 16, 2014 | 24.34 | 24.67 | 24.23 | 24.51 | 19,754,026 | -0.20(-0.79%) |
Oct 15, 2014 | 24.77 | 24.97 | 24.20 | 24.71 | 26,182,086 | -0.35(-1.41%) |
Oct 14, 2014 | 25.02 | 25.22 | 24.85 | 25.06 | 13,146,705 | +0.07(+0.28%) |
Oct 13, 2014 | 25.27 | 25.47 | 24.99 | 24.99 | 15,950,329 | -0.36(-1.43%) |
Oct 10, 2014 | 25.34 | 25.73 | 25.33 | 25.35 | 17,224,682 | +0.19(+0.75%) |
Oct 09, 2014 | 25.34 | 25.56 | 25.07 | 25.16 | 14,534,383 | -0.23(-0.92%) |
Oct 08, 2014 | 25.01 | 25.40 | 24.91 | 25.40 | 12,072,103 | +0.41(+1.63%) |
Oct 07, 2014 | 25.20 | 25.26 | 24.97 | 24.99 | 11,340,258 | -0.25(-0.99%) |
Oct 06, 2014 | 25.17 | 25.29 | 25.00 | 25.24 | 12,422,716 | +0.17(+0.69%) |
Oct 03, 2014 | 24.79 | 25.09 | 24.73 | 25.07 | 13,257,854 | +0.39(+1.58%) |
Oct 02, 2014 | 24.83 | 24.87 | 24.52 | 24.68 | 14,857,641 | -0.16(-0.66%) |
Oct 01, 2014 | 24.95 | 25.03 | 24.79 | 24.84 | 13,851,547 | -0.09(-0.37%) |
Sep 30, 2014 | 25.03 | 25.07 | 24.89 | 24.93 | 11,693,137 | -0.05(-0.22%) |
Sep 29, 2014 | 24.76 | 25.01 | 24.68 | 24.98 | 13,780,551 | +0.12(+0.50%) |
Sep 26, 2014 | 24.65 | 24.95 | 24.62 | 24.86 | 14,502,788 | +0.38(+1.55%) |
Sep 25, 2014 | 24.71 | 24.75 | 24.46 | 24.48 | 10,462,971 | -0.32(-1.29%) |
Sep 24, 2014 | 24.31 | 24.82 | 24.31 | 24.80 | 14,006,529 | +0.48(+1.96%) |
Sep 23, 2014 | 24.57 | 24.66 | 24.32 | 24.32 | 11,689,168 | -0.29(-1.17%) |
Sep 22, 2014 | 24.44 | 24.66 | 24.40 | 24.61 | 13,765,999 | +0.20(+0.80%) |
Sep 19, 2014 | 24.39 | 24.47 | 24.33 | 24.41 | 14,850,144 | +0.14(+0.56%) |
Sep 18, 2014 | 24.31 | 24.31 | 24.12 | 24.28 | 9,079,730 | +0.07(+0.29%) |
Sep 17, 2014 | 24.09 | 24.31 | 23.97 | 24.21 | 12,416,421 | +0.14(+0.56%) |
Sep 16, 2014 | 23.92 | 24.15 | 23.89 | 24.07 | 12,241,818 | +0.05(+0.20%) |
Sep 15, 2014 | 23.66 | 24.15 | 23.58 | 24.02 | 21,056,778 | +0.60(+2.57%) |
Sep 12, 2014 | 23.44 | 23.50 | 23.32 | 23.42 | 13,502,894 | -0.02(-0.07%) |
Sep 11, 2014 | 23.51 | 23.59 | 23.29 | 23.44 | 11,673,175 | -0.08(-0.35%) |
Sep 10, 2014 | 23.43 | 23.62 | 23.32 | 23.52 | 15,460,347 | +0.11(+0.48%) |
Sep 09, 2014 | 23.39 | 23.41 | 23.30 | 23.41 | 15,983,806 | +0.09(+0.37%) |
Sep 08, 2014 | 23.26 | 23.38 | 23.25 | 23.32 | 12,037,180 | +0.05(+0.23%) |
Sep 05, 2014 | 23.13 | 23.28 | 23.10 | 23.27 | 9,239,057 | +0.13(+0.58%) |
Sep 04, 2014 | 23.18 | 23.32 | 23.09 | 23.13 | 8,548,522 | -0.04(-0.19%) |
Sep 03, 2014 | 23.27 | 23.31 | 23.12 | 23.18 | 6,521,490 | +0.02(+0.07%) |