Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.42 | 28.80 | 28.34 | 28.42 | 2,767,010 | +0.08(+0.29%) |
Nov 26, 2014 | 28.27 | 28.34 | 28.34 | 28.34 | 2,400,295 | +0.15(+0.53%) |
Nov 25, 2014 | 28.37 | 28.40 | 27.97 | 28.19 | 4,964,121 | -0.01(-0.05%) |
Nov 24, 2014 | 27.95 | 28.31 | 27.93 | 28.21 | 5,635,493 | +0.48(+1.75%) |
Nov 21, 2014 | 28.02 | 28.13 | 27.58 | 27.72 | 9,341,497 | +0.40(+1.46%) |
Nov 20, 2014 | 26.99 | 27.39 | 26.80 | 27.32 | 3,101,629 | +0.05(+0.20%) |
Nov 19, 2014 | 27.37 | 27.42 | 26.90 | 27.27 | 5,306,049 | -0.14(-0.51%) |
Nov 18, 2014 | 27.13 | 27.65 | 27.12 | 27.41 | 2,816,399 | +0.23(+0.85%) |
Nov 17, 2014 | 26.96 | 27.27 | 26.93 | 27.18 | 3,384,093 | +0.02(+0.09%) |
Nov 14, 2014 | 27.39 | 27.54 | 27.08 | 27.16 | 3,172,957 | -0.28(-1.01%) |
Nov 13, 2014 | 27.61 | 27.71 | 27.14 | 27.43 | 3,571,971 | -0.09(-0.32%) |
Nov 12, 2014 | 27.27 | 27.57 | 27.15 | 27.52 | 3,625,359 | -0.11(-0.39%) |
Nov 11, 2014 | 27.84 | 27.90 | 27.56 | 27.63 | 3,742,164 | -0.20(-0.73%) |
Nov 10, 2014 | 27.39 | 27.85 | 27.39 | 27.83 | 4,132,502 | +0.39(+1.42%) |
Nov 07, 2014 | 27.34 | 27.61 | 27.07 | 27.44 | 5,849,317 | +0.04(+0.14%) |
Nov 06, 2014 | 27.34 | 27.44 | 26.96 | 27.40 | 4,862,477 | +0.06(+0.24%) |
Nov 05, 2014 | 27.23 | 27.40 | 26.89 | 27.34 | 5,865,529 | +0.59(+2.22%) |
Nov 04, 2014 | 26.54 | 26.75 | 26.10 | 26.74 | 4,818,272 | +0.05(+0.20%) |
Nov 03, 2014 | 26.41 | 26.89 | 26.40 | 26.69 | 5,441,319 | +0.29(+1.10%) |
Oct 31, 2014 | 26.19 | 26.51 | 26.08 | 26.40 | 8,436,125 | +0.87(+3.42%) |
Oct 30, 2014 | 24.71 | 25.71 | 24.71 | 25.53 | 13,816,536 | +0.70(+2.82%) |
Oct 29, 2014 | 24.78 | 24.78 | 24.28 | 24.83 | 9,077,878 | +0.11(+0.43%) |
Oct 28, 2014 | 24.18 | 24.74 | 24.10 | 24.72 | 7,130,316 | +0.73(+3.05%) |
Oct 27, 2014 | 23.57 | 23.99 | 23.83 | 23.99 | 5,778,765 | +0.15(+0.64%) |
Oct 24, 2014 | 23.33 | 23.85 | 23.21 | 23.83 | 6,605,371 | +0.54(+2.33%) |
Oct 23, 2014 | 23.29 | 23.69 | 23.20 | 23.29 | 10,319,344 | +0.61(+2.71%) |
Oct 22, 2014 | 23.31 | 23.43 | 22.66 | 22.68 | 8,061,734 | -0.53(-2.28%) |
Oct 21, 2014 | 22.31 | 23.26 | 22.28 | 23.21 | 14,099,745 | +1.20(+5.43%) |
Oct 20, 2014 | 21.41 | 22.01 | 21.36 | 22.01 | 8,304,992 | +0.48(+2.23%) |
Oct 17, 2014 | 21.56 | 21.81 | 21.16 | 21.53 | 10,468,477 | +0.69(+3.31%) |
Oct 16, 2014 | 19.73 | 21.20 | 19.73 | 20.84 | 12,610,463 | +0.08(+0.38%) |
Oct 15, 2014 | 21.01 | 21.23 | 19.42 | 20.76 | 26,688,626 | -1.05(-4.81%) |
Oct 14, 2014 | 21.76 | 22.30 | 21.53 | 21.81 | 12,163,784 | +0.31(+1.45%) |
Oct 13, 2014 | 22.12 | 22.47 | 21.48 | 21.50 | 14,484,705 | -0.60(-2.73%) |
Oct 10, 2014 | 22.65 | 23.22 | 22.05 | 22.10 | 13,777,661 | -0.53(-2.33%) |
Oct 09, 2014 | 23.84 | 23.98 | 22.59 | 22.63 | 16,789,256 | -1.37(-5.70%) |
Oct 08, 2014 | 22.91 | 24.04 | 22.66 | 24.00 | 11,382,395 | +1.16(+5.07%) |
Oct 07, 2014 | 23.79 | 23.82 | 22.78 | 22.84 | 10,987,945 | -1.22(-5.08%) |
Oct 06, 2014 | 24.37 | 24.52 | 23.88 | 24.06 | 8,973,076 | -0.07(-0.30%) |
Oct 03, 2014 | 23.76 | 24.24 | 23.61 | 24.13 | 8,163,534 | +0.92(+3.98%) |
Oct 02, 2014 | 23.02 | 23.47 | 22.59 | 23.21 | 9,549,427 | +0.10(+0.45%) |
Oct 01, 2014 | 23.75 | 23.88 | 22.95 | 23.11 | 11,152,053 | -0.79(-3.30%) |
Sep 30, 2014 | 24.18 | 24.28 | 23.73 | 23.89 | 5,658,694 | -0.11(-0.45%) |
Sep 29, 2014 | 23.65 | 24.12 | 23.50 | 24.00 | 6,935,793 | -0.23(-0.95%) |
Sep 26, 2014 | 23.74 | 24.40 | 23.67 | 24.23 | 6,662,000 | +0.61(+2.59%) |
Sep 25, 2014 | 24.55 | 24.60 | 23.61 | 23.62 | 11,202,355 | -1.13(-4.58%) |
Sep 24, 2014 | 24.50 | 24.81 | 24.23 | 24.76 | 5,187,142 | +0.41(+1.70%) |
Sep 23, 2014 | 24.73 | 25.06 | 24.33 | 24.34 | 8,126,504 | -0.53(-2.15%) |
Sep 22, 2014 | 25.29 | 25.43 | 24.83 | 24.88 | 6,747,907 | -0.59(-2.33%) |
Sep 19, 2014 | 25.99 | 26.15 | 25.29 | 25.47 | 9,199,807 | -0.26(-1.00%) |
Sep 18, 2014 | 25.31 | 25.85 | 25.26 | 25.73 | 8,213,013 | +0.65(+2.58%) |
Sep 17, 2014 | 24.92 | 25.47 | 24.71 | 25.08 | 8,456,387 | +0.25(+1.02%) |
Sep 16, 2014 | 24.42 | 24.99 | 24.39 | 24.83 | 5,593,533 | +0.29(+1.20%) |
Sep 15, 2014 | 24.57 | 24.70 | 24.37 | 24.53 | 6,130,113 | -0.05(-0.20%) |
Sep 12, 2014 | 24.78 | 25.00 | 24.35 | 24.58 | 4,916,007 | -0.25(-0.99%) |
Sep 11, 2014 | 24.41 | 24.89 | 24.39 | 24.83 | 4,060,110 | +0.12(+0.50%) |
Sep 10, 2014 | 24.48 | 24.84 | 24.40 | 24.70 | 4,527,750 | +0.27(+1.09%) |
Sep 09, 2014 | 24.93 | 24.99 | 24.33 | 24.44 | 5,801,104 | -0.68(-2.70%) |
Sep 08, 2014 | 25.03 | 25.36 | 24.89 | 25.12 | 4,956,937 | +0.02(+0.06%) |
Sep 05, 2014 | 24.86 | 25.12 | 24.51 | 25.10 | 5,614,166 | +0.13(+0.52%) |
Sep 04, 2014 | 25.09 | 25.39 | 24.75 | 24.97 | 5,930,970 | -0.00(-0.02%) |
Sep 03, 2014 | 25.30 | 25.39 | 24.82 | 24.97 | 5,279,809 | -0.08(-0.31%) |