Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.25 | 27.47 | 27.17 | 27.39 | 1,382,415 | +0.26(+0.94%) |
Nov 26, 2014 | 27.13 | 27.13 | 27.13 | 27.13 | 2,886,995 | +0.00(+0.00%) |
Nov 25, 2014 | 27.38 | 27.42 | 27.03 | 27.13 | 4,282,009 | -0.11(-0.42%) |
Nov 24, 2014 | 26.90 | 27.25 | 26.90 | 27.25 | 3,338,742 | +0.32(+1.18%) |
Nov 21, 2014 | 26.89 | 27.12 | 26.62 | 26.93 | 3,788,975 | +0.47(+1.76%) |
Nov 20, 2014 | 26.24 | 26.54 | 26.22 | 26.46 | 2,067,043 | +0.07(+0.27%) |
Nov 19, 2014 | 26.27 | 26.47 | 26.16 | 26.39 | 3,034,173 | +0.01(+0.03%) |
Nov 18, 2014 | 26.26 | 26.52 | 26.23 | 26.38 | 3,899,222 | +0.17(+0.64%) |
Nov 17, 2014 | 26.00 | 26.26 | 25.95 | 26.22 | 2,299,047 | +0.11(+0.42%) |
Nov 14, 2014 | 26.05 | 26.16 | 25.87 | 26.11 | 2,233,886 | +0.12(+0.45%) |
Nov 13, 2014 | 25.86 | 26.25 | 25.86 | 25.99 | 2,981,282 | +0.16(+0.61%) |
Nov 12, 2014 | 25.69 | 25.87 | 25.54 | 25.83 | 1,767,767 | +0.04(+0.17%) |
Nov 11, 2014 | 26.04 | 26.14 | 25.68 | 25.79 | 2,852,057 | -0.31(-1.17%) |
Nov 10, 2014 | 26.20 | 26.35 | 26.02 | 26.10 | 2,191,100 | -0.10(-0.40%) |
Nov 07, 2014 | 25.94 | 26.21 | 25.86 | 26.20 | 3,104,399 | +0.32(+1.25%) |
Nov 06, 2014 | 25.73 | 25.94 | 25.64 | 25.88 | 2,017,303 | +0.19(+0.73%) |
Nov 05, 2014 | 25.70 | 25.82 | 25.57 | 25.69 | 2,243,560 | +0.07(+0.29%) |
Nov 04, 2014 | 25.34 | 25.69 | 25.31 | 25.62 | 2,562,042 | +0.18(+0.72%) |
Nov 03, 2014 | 25.33 | 25.62 | 25.33 | 25.43 | 2,768,556 | +0.10(+0.38%) |
Oct 31, 2014 | 25.54 | 25.54 | 25.23 | 25.34 | 2,979,523 | +0.37(+1.50%) |
Oct 30, 2014 | 24.66 | 25.01 | 24.66 | 24.96 | 3,004,943 | +0.12(+0.49%) |
Oct 29, 2014 | 25.03 | 25.14 | 24.66 | 24.84 | 2,511,553 | -0.12(-0.49%) |
Oct 28, 2014 | 24.53 | 24.96 | 24.46 | 24.96 | 3,386,222 | +0.47(+1.92%) |
Oct 27, 2014 | 24.78 | 24.79 | 24.46 | 24.49 | 4,450,237 | -0.30(-1.20%) |
Oct 24, 2014 | 24.28 | 24.80 | 24.19 | 24.79 | 4,353,175 | +0.59(+2.45%) |
Oct 23, 2014 | 24.02 | 24.49 | 23.50 | 24.19 | 9,169,646 | +0.30(+1.24%) |
Oct 22, 2014 | 24.02 | 24.17 | 23.83 | 23.90 | 7,023,460 | -0.13(-0.54%) |
Oct 21, 2014 | 23.17 | 24.08 | 23.17 | 24.03 | 5,415,573 | +0.83(+3.57%) |
Oct 20, 2014 | 22.83 | 23.24 | 22.73 | 23.20 | 3,752,985 | +0.23(+0.99%) |
Oct 17, 2014 | 22.90 | 23.20 | 22.67 | 22.97 | 7,173,390 | +0.46(+2.05%) |
Oct 16, 2014 | 22.01 | 22.62 | 22.01 | 22.51 | 3,691,311 | +0.07(+0.31%) |
Oct 15, 2014 | 22.06 | 22.55 | 22.02 | 22.44 | 6,286,573 | +0.01(+0.04%) |
Oct 14, 2014 | 22.35 | 22.58 | 22.29 | 22.43 | 4,141,031 | +0.18(+0.82%) |
Oct 13, 2014 | 22.66 | 22.69 | 22.22 | 22.25 | 4,128,707 | -0.33(-1.47%) |
Oct 10, 2014 | 23.10 | 23.27 | 22.58 | 22.58 | 4,256,879 | -0.59(-2.56%) |
Oct 09, 2014 | 23.52 | 23.70 | 23.09 | 23.17 | 2,914,385 | -0.41(-1.74%) |
Oct 08, 2014 | 23.34 | 23.61 | 23.07 | 23.58 | 4,719,828 | +0.21(+0.89%) |
Oct 07, 2014 | 23.77 | 23.84 | 23.37 | 23.38 | 2,206,398 | -0.54(-2.26%) |
Oct 06, 2014 | 23.99 | 24.18 | 23.89 | 23.92 | 1,720,382 | -0.03(-0.11%) |
Oct 03, 2014 | 23.82 | 24.06 | 23.72 | 23.94 | 1,928,522 | +0.24(+1.03%) |
Oct 02, 2014 | 23.58 | 23.77 | 23.38 | 23.70 | 2,690,741 | +0.04(+0.18%) |
Oct 01, 2014 | 24.30 | 24.30 | 23.64 | 23.65 | 3,803,164 | -0.71(-2.90%) |
Sep 30, 2014 | 24.08 | 24.41 | 24.00 | 24.36 | 2,837,344 | +0.26(+1.09%) |
Sep 29, 2014 | 24.15 | 24.25 | 24.01 | 24.10 | 2,602,058 | -0.22(-0.90%) |
Sep 26, 2014 | 24.32 | 24.39 | 24.12 | 24.32 | 1,971,459 | -0.03(-0.13%) |
Sep 25, 2014 | 24.73 | 24.77 | 24.32 | 24.35 | 2,803,968 | -0.43(-1.74%) |
Sep 24, 2014 | 24.66 | 24.80 | 24.49 | 24.78 | 2,399,694 | +0.06(+0.25%) |
Sep 23, 2014 | 24.60 | 24.83 | 24.56 | 24.72 | 3,707,238 | +0.12(+0.50%) |
Sep 22, 2014 | 24.80 | 24.80 | 24.49 | 24.60 | 2,133,212 | -0.24(-0.95%) |
Sep 19, 2014 | 25.13 | 25.13 | 24.68 | 24.83 | 3,481,870 | -0.26(-1.04%) |
Sep 18, 2014 | 25.16 | 25.16 | 24.96 | 25.09 | 1,119,768 | +0.17(+0.70%) |
Sep 17, 2014 | 24.89 | 25.08 | 24.81 | 24.92 | 1,703,379 | +0.02(+0.09%) |
Sep 16, 2014 | 24.60 | 24.98 | 24.50 | 24.90 | 1,940,203 | +0.23(+0.94%) |
Sep 15, 2014 | 24.84 | 24.92 | 24.60 | 24.67 | 1,861,675 | -0.18(-0.74%) |
Sep 12, 2014 | 25.08 | 25.08 | 24.74 | 24.85 | 1,866,279 | -0.30(-1.18%) |
Sep 11, 2014 | 24.96 | 25.15 | 24.94 | 25.14 | 1,850,413 | +0.01(+0.04%) |
Sep 10, 2014 | 25.29 | 25.32 | 25.07 | 25.14 | 2,148,122 | -0.04(-0.17%) |
Sep 09, 2014 | 25.23 | 25.51 | 25.17 | 25.18 | 2,273,576 | -0.34(-1.33%) |
Sep 08, 2014 | 25.39 | 25.60 | 25.35 | 25.52 | 2,588,643 | +0.04(+0.17%) |
Sep 05, 2014 | 25.60 | 25.67 | 25.35 | 25.48 | 2,751,465 | -0.10(-0.41%) |
Sep 04, 2014 | 25.18 | 25.58 | 25.11 | 25.58 | 7,877,980 | +0.49(+1.95%) |
Sep 03, 2014 | 25.08 | 25.28 | 24.97 | 25.09 | 4,357,480 | +0.11(+0.45%) |