Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.43 | 27.56 | 27.43 | 27.54 | 4,516,083 | +0.05(+0.17%) |
Nov 26, 2014 | 27.72 | 27.49 | 27.49 | 27.49 | 7,842,264 | -0.14(-0.51%) |
Nov 25, 2014 | 28.00 | 28.01 | 27.61 | 27.63 | 9,727,244 | -0.25(-0.90%) |
Nov 24, 2014 | 27.93 | 28.10 | 27.79 | 27.88 | 8,609,994 | +0.07(+0.25%) |
Nov 21, 2014 | 28.07 | 28.11 | 27.75 | 27.81 | 9,553,388 | +0.11(+0.40%) |
Nov 20, 2014 | 27.55 | 27.73 | 27.42 | 27.70 | 7,781,617 | -0.07(-0.25%) |
Nov 19, 2014 | 27.68 | 27.87 | 27.52 | 27.77 | 7,344,705 | +0.01(+0.03%) |
Nov 18, 2014 | 27.91 | 28.03 | 27.76 | 27.76 | 6,739,083 | -0.10(-0.36%) |
Nov 17, 2014 | 27.78 | 28.00 | 27.72 | 27.86 | 7,931,199 | -0.07(-0.25%) |
Nov 14, 2014 | 28.08 | 28.25 | 27.87 | 27.93 | 9,223,377 | -0.12(-0.42%) |
Nov 13, 2014 | 28.22 | 28.28 | 27.87 | 28.05 | 9,424,610 | -0.10(-0.36%) |
Nov 12, 2014 | 27.86 | 28.18 | 27.82 | 28.15 | 11,815,192 | +0.14(+0.50%) |
Nov 11, 2014 | 28.08 | 28.17 | 27.91 | 28.01 | 8,861,162 | -0.07(-0.25%) |
Nov 10, 2014 | 28.01 | 28.18 | 27.89 | 28.08 | 11,423,472 | +0.17(+0.62%) |
Nov 07, 2014 | 27.90 | 27.96 | 27.66 | 27.91 | 13,838,854 | +0.27(+0.99%) |
Nov 06, 2014 | 27.43 | 27.71 | 27.28 | 27.64 | 11,358,049 | +0.32(+1.17%) |
Nov 05, 2014 | 27.31 | 27.46 | 27.11 | 27.32 | 12,087,036 | +0.19(+0.69%) |
Nov 04, 2014 | 27.18 | 27.26 | 26.95 | 27.13 | 10,875,868 | -0.04(-0.14%) |
Nov 03, 2014 | 27.43 | 27.55 | 27.11 | 27.17 | 10,000,455 | -0.19(-0.69%) |
Oct 31, 2014 | 27.39 | 27.59 | 27.28 | 27.36 | 14,609,048 | +0.34(+1.25%) |
Oct 30, 2014 | 26.82 | 27.16 | 26.76 | 27.02 | 11,535,559 | +0.10(+0.38%) |
Oct 29, 2014 | 26.77 | 27.03 | 26.67 | 26.92 | 13,440,621 | +0.10(+0.38%) |
Oct 28, 2014 | 26.66 | 26.99 | 26.56 | 26.82 | 13,559,670 | +0.31(+1.18%) |
Oct 27, 2014 | 26.77 | 26.78 | 26.39 | 26.50 | 12,709,977 | -0.28(-1.05%) |
Oct 24, 2014 | 26.57 | 26.92 | 26.50 | 26.78 | 9,848,556 | +0.28(+1.06%) |
Oct 23, 2014 | 26.46 | 26.74 | 26.39 | 26.50 | 11,572,982 | +0.41(+1.59%) |
Oct 22, 2014 | 26.60 | 26.62 | 26.07 | 26.09 | 11,255,779 | -0.49(-1.85%) |
Oct 21, 2014 | 26.22 | 26.69 | 26.18 | 26.58 | 14,373,659 | +0.58(+2.22%) |
Oct 20, 2014 | 25.86 | 26.08 | 25.86 | 26.00 | 14,155,883 | +0.08(+0.30%) |
Oct 17, 2014 | 26.32 | 26.53 | 25.81 | 25.93 | 21,043,712 | +0.54(+2.12%) |
Oct 16, 2014 | 24.71 | 25.91 | 24.61 | 25.39 | 21,061,578 | -0.06(-0.25%) |
Oct 15, 2014 | 25.28 | 25.56 | 24.47 | 25.45 | 27,737,324 | -0.31(-1.21%) |
Oct 14, 2014 | 25.75 | 26.08 | 25.58 | 25.76 | 16,549,657 | +0.12(+0.49%) |
Oct 13, 2014 | 25.82 | 26.10 | 25.62 | 25.64 | 18,796,008 | -0.07(-0.27%) |
Oct 10, 2014 | 25.86 | 26.27 | 25.74 | 25.71 | 14,329,276 | -0.28(-1.08%) |
Oct 09, 2014 | 26.96 | 26.96 | 25.94 | 25.99 | 17,314,022 | -0.94(-3.48%) |
Oct 08, 2014 | 26.57 | 26.95 | 26.07 | 26.92 | 15,897,991 | +0.37(+1.41%) |
Oct 07, 2014 | 27.15 | 27.16 | 26.55 | 26.55 | 12,977,421 | -0.76(-2.77%) |
Oct 06, 2014 | 27.57 | 27.63 | 27.21 | 27.31 | 9,021,579 | -0.05(-0.17%) |
Oct 03, 2014 | 27.02 | 27.44 | 26.96 | 27.35 | 11,289,312 | +0.60(+2.25%) |
Oct 02, 2014 | 26.57 | 26.83 | 26.37 | 26.75 | 10,855,677 | +0.25(+0.94%) |
Oct 01, 2014 | 26.82 | 26.89 | 26.39 | 26.50 | 19,057,960 | -0.48(-1.76%) |
Sep 30, 2014 | 26.96 | 27.09 | 26.72 | 26.98 | 12,551,350 | +0.05(+0.20%) |
Sep 29, 2014 | 26.68 | 26.99 | 26.55 | 26.92 | 10,530,237 | -0.12(-0.43%) |
Sep 26, 2014 | 26.84 | 27.08 | 26.74 | 27.04 | 10,554,687 | +0.34(+1.26%) |
Sep 25, 2014 | 27.39 | 27.39 | 26.58 | 26.71 | 15,796,989 | -0.59(-2.17%) |
Sep 24, 2014 | 27.11 | 27.37 | 26.95 | 27.30 | 17,108,588 | -0.03(-0.11%) |
Sep 23, 2014 | 27.48 | 27.76 | 27.31 | 27.33 | 13,944,209 | -0.12(-0.45%) |
Sep 22, 2014 | 27.86 | 27.94 | 27.35 | 27.46 | 12,901,787 | -0.45(-1.62%) |
Sep 19, 2014 | 28.41 | 28.44 | 27.88 | 27.91 | 38,267,516 | -0.29(-1.02%) |
Sep 18, 2014 | 27.86 | 28.29 | 27.81 | 28.20 | 19,416,642 | +0.44(+1.60%) |
Sep 17, 2014 | 27.46 | 27.92 | 27.39 | 27.75 | 14,069,114 | +0.35(+1.28%) |
Sep 16, 2014 | 27.42 | 27.49 | 27.18 | 27.40 | 10,889,015 | -0.08(-0.28%) |
Sep 15, 2014 | 27.29 | 27.49 | 27.13 | 27.48 | 12,343,001 | +0.16(+0.57%) |
Sep 12, 2014 | 27.10 | 27.38 | 27.08 | 27.32 | 13,127,000 | +0.22(+0.81%) |
Sep 11, 2014 | 26.63 | 27.12 | 26.61 | 27.10 | 8,775,073 | +0.31(+1.17%) |
Sep 10, 2014 | 26.57 | 26.85 | 26.57 | 26.79 | 8,266,524 | +0.33(+1.24%) |
Sep 09, 2014 | 26.88 | 26.88 | 26.39 | 26.46 | 14,620,658 | -0.74(-2.73%) |
Sep 08, 2014 | 26.99 | 27.38 | 26.99 | 27.21 | 10,442,124 | +0.18(+0.66%) |
Sep 05, 2014 | 26.86 | 27.03 | 26.56 | 27.03 | 12,855,259 | -0.05(-0.20%) |
Sep 04, 2014 | 26.94 | 27.24 | 26.94 | 27.08 | 9,382,703 | +0.11(+0.41%) |
Sep 03, 2014 | 27.11 | 27.31 | 26.91 | 26.97 | 9,163,655 | +0.01(+0.03%) |