Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.39 | 29.81 | 29.36 | 29.77 | 2,182,963 | +0.41(+1.38%) |
Nov 26, 2014 | 29.20 | 29.36 | 29.36 | 29.36 | 3,106,017 | +0.24(+0.81%) |
Nov 25, 2014 | 29.05 | 29.22 | 28.82 | 29.12 | 5,683,798 | +0.12(+0.42%) |
Nov 24, 2014 | 29.20 | 29.27 | 28.91 | 29.00 | 4,815,009 | -0.21(-0.71%) |
Nov 21, 2014 | 29.26 | 29.34 | 28.91 | 29.21 | 3,788,199 | +0.26(+0.91%) |
Nov 20, 2014 | 28.80 | 29.09 | 28.77 | 28.95 | 3,239,962 | +0.06(+0.20%) |
Nov 19, 2014 | 28.82 | 29.05 | 28.65 | 28.89 | 3,756,640 | -0.02(-0.07%) |
Nov 18, 2014 | 28.88 | 29.11 | 28.68 | 28.91 | 4,262,349 | +0.09(+0.30%) |
Nov 17, 2014 | 28.13 | 28.84 | 28.09 | 28.82 | 7,089,626 | +0.70(+2.48%) |
Nov 14, 2014 | 27.91 | 28.14 | 27.81 | 28.13 | 4,856,833 | +0.14(+0.51%) |
Nov 13, 2014 | 28.38 | 28.39 | 27.91 | 27.98 | 5,851,313 | -0.31(-1.11%) |
Nov 12, 2014 | 28.95 | 29.15 | 28.25 | 28.30 | 9,048,629 | -0.88(-3.00%) |
Nov 11, 2014 | 29.54 | 29.54 | 29.07 | 29.17 | 4,830,543 | -0.36(-1.23%) |
Nov 10, 2014 | 29.25 | 29.54 | 29.15 | 29.54 | 6,700,437 | +0.26(+0.88%) |
Nov 07, 2014 | 29.07 | 29.31 | 29.03 | 29.28 | 6,884,467 | +0.27(+0.93%) |
Nov 06, 2014 | 29.84 | 29.84 | 28.99 | 29.01 | 8,556,919 | -0.89(-2.98%) |
Nov 05, 2014 | 29.50 | 29.96 | 29.44 | 29.90 | 8,897,886 | +0.57(+1.94%) |
Nov 04, 2014 | 29.70 | 29.83 | 29.25 | 29.33 | 3,374,526 | -0.32(-1.08%) |
Nov 03, 2014 | 29.45 | 29.88 | 29.37 | 29.65 | 3,839,509 | +0.22(+0.75%) |
Oct 31, 2014 | 29.28 | 29.66 | 29.04 | 29.43 | 6,400,026 | +0.41(+1.42%) |
Oct 30, 2014 | 28.33 | 29.02 | 28.33 | 29.02 | 6,343,313 | +0.90(+3.19%) |
Oct 29, 2014 | 28.24 | 28.34 | 27.73 | 28.12 | 3,410,090 | -0.07(-0.25%) |
Oct 28, 2014 | 28.13 | 28.20 | 27.76 | 28.19 | 5,095,207 | +0.08(+0.28%) |
Oct 27, 2014 | 28.16 | 28.19 | 27.98 | 28.11 | 3,267,836 | -0.08(-0.28%) |
Oct 24, 2014 | 27.73 | 28.25 | 27.73 | 28.19 | 3,802,820 | +0.50(+1.80%) |
Oct 23, 2014 | 27.81 | 27.92 | 27.46 | 27.69 | 3,297,932 | +0.01(+0.03%) |
Oct 22, 2014 | 27.60 | 27.96 | 27.49 | 27.68 | 3,133,404 | +0.07(+0.26%) |
Oct 21, 2014 | 27.25 | 27.62 | 27.10 | 27.61 | 3,969,474 | +0.43(+1.57%) |
Oct 20, 2014 | 26.74 | 27.23 | 26.74 | 27.19 | 2,919,914 | +0.47(+1.76%) |
Oct 17, 2014 | 26.83 | 27.21 | 26.32 | 26.72 | 3,618,242 | +0.20(+0.75%) |
Oct 16, 2014 | 26.22 | 26.63 | 25.98 | 26.52 | 5,680,941 | -0.14(-0.53%) |
Oct 15, 2014 | 27.38 | 27.68 | 26.16 | 26.66 | 8,037,009 | -0.90(-3.28%) |
Oct 14, 2014 | 27.36 | 28.12 | 27.20 | 27.56 | 6,535,044 | +0.46(+1.68%) |
Oct 13, 2014 | 26.93 | 27.41 | 26.90 | 27.11 | 5,292,188 | +0.06(+0.21%) |
Oct 10, 2014 | 26.97 | 27.41 | 26.89 | 27.05 | 8,387,669 | +0.24(+0.88%) |
Oct 09, 2014 | 27.32 | 27.59 | 26.82 | 26.82 | 4,621,176 | -0.49(-1.80%) |
Oct 08, 2014 | 26.65 | 27.35 | 26.62 | 27.31 | 5,390,076 | +0.71(+2.68%) |
Oct 07, 2014 | 26.58 | 26.96 | 26.52 | 26.59 | 6,330,166 | -0.06(-0.21%) |
Oct 06, 2014 | 26.72 | 26.81 | 26.48 | 26.65 | 2,860,536 | +0.11(+0.40%) |
Oct 03, 2014 | 26.59 | 26.62 | 26.33 | 26.54 | 3,937,761 | +0.00(+0.00%) |
Oct 02, 2014 | 26.50 | 26.74 | 26.47 | 26.54 | 3,743,197 | -0.02(-0.08%) |
Oct 01, 2014 | 26.57 | 26.92 | 26.47 | 26.57 | 4,385,068 | +0.04(+0.13%) |
Sep 30, 2014 | 26.85 | 27.11 | 26.46 | 26.53 | 7,028,766 | -0.29(-1.09%) |
Sep 29, 2014 | 26.68 | 26.84 | 26.62 | 26.82 | 3,393,034 | +0.04(+0.16%) |
Sep 26, 2014 | 26.77 | 26.92 | 26.55 | 26.78 | 3,214,527 | -0.01(-0.03%) |
Sep 25, 2014 | 26.87 | 27.02 | 26.78 | 26.79 | 5,408,592 | -0.06(-0.24%) |
Sep 24, 2014 | 26.89 | 26.92 | 26.77 | 26.85 | 5,571,262 | -0.01(-0.03%) |
Sep 23, 2014 | 27.02 | 27.03 | 26.82 | 26.86 | 6,511,481 | -0.22(-0.82%) |
Sep 22, 2014 | 26.84 | 27.19 | 26.76 | 27.08 | 5,315,523 | -0.21(-0.76%) |
Sep 19, 2014 | 27.06 | 27.30 | 26.90 | 27.29 | 5,490,673 | +0.38(+1.43%) |
Sep 18, 2014 | 26.98 | 27.25 | 26.75 | 26.90 | 3,666,891 | -0.09(-0.34%) |
Sep 17, 2014 | 27.11 | 27.21 | 26.83 | 26.99 | 4,516,278 | -0.05(-0.18%) |
Sep 16, 2014 | 26.25 | 27.06 | 26.20 | 27.04 | 6,519,197 | +0.73(+2.79%) |
Sep 15, 2014 | 26.21 | 26.36 | 26.20 | 26.31 | 2,888,003 | +0.16(+0.60%) |
Sep 12, 2014 | 26.38 | 26.38 | 26.03 | 26.15 | 7,204,124 | -0.36(-1.37%) |
Sep 11, 2014 | 26.02 | 26.54 | 25.92 | 26.52 | 4,762,054 | +0.51(+1.94%) |
Sep 10, 2014 | 26.05 | 26.12 | 25.90 | 26.01 | 4,440,449 | -0.08(-0.30%) |
Sep 09, 2014 | 26.26 | 26.35 | 26.08 | 26.09 | 5,356,093 | -0.31(-1.16%) |
Sep 08, 2014 | 26.52 | 26.52 | 26.25 | 26.40 | 3,634,871 | -0.10(-0.38%) |
Sep 05, 2014 | 26.15 | 26.51 | 26.09 | 26.50 | 2,844,326 | +0.40(+1.53%) |
Sep 04, 2014 | 26.00 | 26.17 | 25.97 | 26.10 | 3,002,647 | +0.05(+0.19%) |
Sep 03, 2014 | 25.84 | 26.16 | 25.68 | 26.05 | 5,063,835 | +0.25(+0.97%) |