Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.74 | 30.01 | 29.59 | 29.70 | 503,500 | +0.02(+0.08%) |
Nov 26, 2014 | 29.48 | 29.68 | 29.68 | 29.68 | 1,053,375 | +0.27(+0.93%) |
Nov 25, 2014 | 29.57 | 29.57 | 29.39 | 29.40 | 711,687 | -0.17(-0.58%) |
Nov 24, 2014 | 29.30 | 29.59 | 29.16 | 29.57 | 893,222 | +0.35(+1.19%) |
Nov 21, 2014 | 28.86 | 29.27 | 28.69 | 29.22 | 1,024,237 | +0.53(+1.84%) |
Nov 20, 2014 | 28.73 | 28.79 | 28.47 | 28.70 | 941,306 | +0.01(+0.03%) |
Nov 19, 2014 | 28.63 | 28.79 | 28.47 | 28.69 | 955,282 | -0.04(-0.15%) |
Nov 18, 2014 | 28.79 | 28.85 | 28.62 | 28.73 | 1,205,998 | -0.04(-0.15%) |
Nov 17, 2014 | 28.91 | 29.05 | 28.73 | 28.78 | 1,282,133 | -0.16(-0.54%) |
Nov 14, 2014 | 29.16 | 29.28 | 28.82 | 28.93 | 645,821 | -0.30(-1.02%) |
Nov 13, 2014 | 29.16 | 29.35 | 29.07 | 29.23 | 786,567 | +0.10(+0.36%) |
Nov 12, 2014 | 29.38 | 29.41 | 29.02 | 29.13 | 797,172 | -0.25(-0.83%) |
Nov 11, 2014 | 29.42 | 29.53 | 29.26 | 29.37 | 891,331 | -0.06(-0.20%) |
Nov 10, 2014 | 28.99 | 29.45 | 28.84 | 29.43 | 1,041,812 | +0.42(+1.43%) |
Nov 07, 2014 | 28.92 | 29.16 | 28.77 | 29.02 | 1,099,578 | +0.11(+0.38%) |
Nov 06, 2014 | 28.91 | 29.12 | 28.82 | 28.91 | 1,068,325 | -0.10(-0.33%) |
Nov 05, 2014 | 29.41 | 29.45 | 28.83 | 29.00 | 1,007,628 | -0.32(-1.08%) |
Nov 04, 2014 | 29.17 | 29.34 | 28.92 | 29.32 | 782,006 | +0.20(+0.68%) |
Nov 03, 2014 | 28.90 | 29.16 | 28.84 | 29.12 | 1,076,638 | +0.24(+0.84%) |
Oct 31, 2014 | 28.88 | 29.08 | 28.61 | 28.88 | 1,404,839 | +0.11(+0.38%) |
Oct 30, 2014 | 28.59 | 28.77 | 28.43 | 28.77 | 1,617,730 | +0.18(+0.62%) |
Oct 29, 2014 | 28.66 | 28.78 | 28.40 | 28.59 | 1,346,195 | -0.09(-0.31%) |
Oct 28, 2014 | 28.63 | 28.70 | 28.47 | 28.68 | 1,175,540 | +0.07(+0.26%) |
Oct 27, 2014 | 28.38 | 28.61 | 28.35 | 28.60 | 1,761,870 | +0.25(+0.88%) |
Oct 24, 2014 | 28.39 | 28.51 | 28.11 | 28.35 | 2,214,303 | -0.18(-0.64%) |
Oct 23, 2014 | 28.87 | 28.95 | 28.49 | 28.54 | 1,555,609 | -0.17(-0.59%) |
Oct 22, 2014 | 29.05 | 29.12 | 28.60 | 28.71 | 2,706,074 | -0.40(-1.39%) |
Oct 21, 2014 | 28.82 | 29.12 | 28.80 | 29.11 | 1,215,327 | +0.29(+0.99%) |
Oct 20, 2014 | 28.30 | 28.83 | 28.30 | 28.82 | 1,110,898 | +0.43(+1.53%) |
Oct 17, 2014 | 28.68 | 28.68 | 28.17 | 28.39 | 1,199,991 | -0.03(-0.10%) |
Oct 16, 2014 | 28.32 | 28.50 | 28.09 | 28.42 | 1,222,433 | -0.09(-0.31%) |
Oct 15, 2014 | 28.30 | 28.77 | 28.10 | 28.51 | 1,314,610 | +0.03(+0.10%) |
Oct 14, 2014 | 28.23 | 28.70 | 28.12 | 28.48 | 1,132,083 | +0.42(+1.49%) |
Oct 13, 2014 | 27.66 | 28.22 | 27.54 | 28.06 | 1,487,560 | +0.49(+1.79%) |
Oct 10, 2014 | 27.55 | 27.93 | 27.49 | 27.57 | 1,380,669 | +0.10(+0.38%) |
Oct 09, 2014 | 27.13 | 27.69 | 27.13 | 27.46 | 2,283,088 | +0.28(+1.03%) |
Oct 08, 2014 | 26.81 | 27.21 | 26.76 | 27.18 | 1,470,942 | +0.34(+1.26%) |
Oct 07, 2014 | 26.93 | 27.13 | 26.83 | 26.85 | 1,097,223 | -0.10(-0.38%) |
Oct 06, 2014 | 26.85 | 27.13 | 26.81 | 26.95 | 749,848 | +0.17(+0.63%) |
Oct 03, 2014 | 26.80 | 26.81 | 26.51 | 26.78 | 606,501 | +0.10(+0.36%) |
Oct 02, 2014 | 26.75 | 26.91 | 26.44 | 26.68 | 934,318 | -0.12(-0.47%) |
Oct 01, 2014 | 26.81 | 26.98 | 26.71 | 26.81 | 1,137,979 | +0.01(+0.03%) |
Sep 30, 2014 | 26.91 | 27.05 | 26.76 | 26.80 | 1,253,294 | -0.17(-0.63%) |
Sep 29, 2014 | 26.60 | 26.98 | 26.50 | 26.97 | 1,381,188 | +0.21(+0.77%) |
Sep 26, 2014 | 26.35 | 26.85 | 26.32 | 26.77 | 1,038,460 | +0.34(+1.28%) |
Sep 25, 2014 | 26.38 | 26.48 | 26.24 | 26.43 | 1,073,419 | +0.04(+0.17%) |
Sep 24, 2014 | 26.60 | 26.77 | 26.33 | 26.38 | 1,012,067 | -0.23(-0.86%) |
Sep 23, 2014 | 26.84 | 26.99 | 26.59 | 26.61 | 1,012,830 | -0.27(-1.01%) |
Sep 22, 2014 | 27.16 | 27.16 | 26.87 | 26.88 | 641,517 | -0.28(-1.03%) |
Sep 19, 2014 | 27.11 | 27.26 | 27.05 | 27.16 | 1,487,264 | +0.06(+0.22%) |
Sep 18, 2014 | 27.54 | 27.64 | 27.06 | 27.10 | 1,037,296 | -0.43(-1.55%) |
Sep 17, 2014 | 27.57 | 27.83 | 27.43 | 27.53 | 1,213,333 | +0.00(+0.00%) |
Sep 16, 2014 | 27.60 | 27.68 | 27.38 | 27.53 | 1,557,344 | +0.00(+0.00%) |
Sep 15, 2014 | 27.80 | 27.99 | 27.45 | 27.53 | 954,174 | -0.24(-0.87%) |
Sep 12, 2014 | 28.72 | 28.76 | 27.73 | 27.77 | 1,118,601 | -1.05(-3.65%) |
Sep 11, 2014 | 28.74 | 28.91 | 28.67 | 28.82 | 881,395 | +0.02(+0.08%) |
Sep 10, 2014 | 29.18 | 29.24 | 28.80 | 28.80 | 862,421 | -0.49(-1.68%) |
Sep 09, 2014 | 29.39 | 29.58 | 29.24 | 29.30 | 1,014,466 | -0.21(-0.70%) |
Sep 08, 2014 | 29.46 | 29.53 | 29.31 | 29.50 | 653,871 | +0.02(+0.07%) |
Sep 05, 2014 | 29.21 | 29.59 | 29.20 | 29.48 | 1,067,408 | +0.28(+0.96%) |
Sep 04, 2014 | 29.14 | 29.27 | 29.07 | 29.20 | 660,285 | +0.07(+0.25%) |
Sep 03, 2014 | 29.00 | 29.16 | 28.95 | 29.13 | 560,018 | +0.18(+0.61%) |