Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.84 | 29.11 | 28.74 | 28.85 | 1,030,607 | +0.03(+0.10%) |
Nov 26, 2014 | 28.63 | 28.82 | 28.82 | 28.82 | 1,059,948 | +0.22(+0.77%) |
Nov 25, 2014 | 28.20 | 28.68 | 28.01 | 28.60 | 1,346,461 | +0.03(+0.12%) |
Nov 24, 2014 | 28.42 | 28.62 | 28.32 | 28.57 | 894,835 | +0.34(+1.21%) |
Nov 21, 2014 | 28.52 | 28.55 | 28.04 | 28.23 | 1,784,733 | +0.10(+0.34%) |
Nov 20, 2014 | 28.16 | 28.44 | 28.02 | 28.13 | 2,755,315 | -0.19(-0.65%) |
Nov 19, 2014 | 28.12 | 28.33 | 27.89 | 28.31 | 1,271,636 | +0.18(+0.63%) |
Nov 18, 2014 | 28.23 | 28.42 | 28.12 | 28.14 | 877,882 | -0.13(-0.46%) |
Nov 17, 2014 | 27.86 | 28.28 | 27.78 | 28.27 | 1,200,292 | +0.32(+1.13%) |
Nov 14, 2014 | 28.05 | 28.18 | 27.82 | 27.95 | 1,226,450 | -0.05(-0.17%) |
Nov 13, 2014 | 28.42 | 28.44 | 27.94 | 28.00 | 1,527,669 | -0.41(-1.45%) |
Nov 12, 2014 | 27.77 | 28.47 | 27.76 | 28.41 | 1,965,045 | +0.10(+0.36%) |
Nov 11, 2014 | 28.03 | 28.47 | 27.95 | 28.31 | 1,741,340 | +0.32(+1.15%) |
Nov 10, 2014 | 27.46 | 27.99 | 27.39 | 27.99 | 1,285,480 | +0.51(+1.87%) |
Nov 07, 2014 | 27.47 | 27.65 | 27.31 | 27.47 | 1,434,935 | +0.00(+0.00%) |
Nov 06, 2014 | 27.21 | 27.52 | 27.03 | 27.47 | 1,965,406 | +0.24(+0.88%) |
Nov 05, 2014 | 27.53 | 27.59 | 27.15 | 27.23 | 1,700,261 | -0.05(-0.20%) |
Nov 04, 2014 | 27.31 | 27.50 | 27.16 | 27.29 | 1,256,508 | -0.08(-0.28%) |
Nov 03, 2014 | 26.97 | 27.38 | 26.94 | 27.36 | 1,735,838 | +0.37(+1.37%) |
Oct 31, 2014 | 27.07 | 27.22 | 26.87 | 26.99 | 1,501,640 | +0.19(+0.72%) |
Oct 30, 2014 | 26.42 | 26.83 | 26.34 | 26.80 | 1,331,938 | +0.34(+1.27%) |
Oct 29, 2014 | 26.61 | 26.66 | 26.17 | 26.46 | 1,602,125 | -0.12(-0.44%) |
Oct 28, 2014 | 26.39 | 26.75 | 26.27 | 26.58 | 1,503,303 | +0.26(+0.99%) |
Oct 27, 2014 | 25.98 | 26.41 | 25.98 | 26.32 | 1,959,148 | +0.34(+1.29%) |
Oct 24, 2014 | 25.47 | 26.01 | 25.36 | 25.98 | 1,713,273 | +0.60(+2.38%) |
Oct 23, 2014 | 23.99 | 25.62 | 23.99 | 25.38 | 3,256,584 | +1.12(+4.60%) |
Oct 22, 2014 | 24.52 | 24.72 | 24.17 | 24.26 | 2,376,677 | -0.16(-0.67%) |
Oct 21, 2014 | 24.09 | 24.43 | 23.98 | 24.43 | 1,189,411 | +0.46(+1.92%) |
Oct 20, 2014 | 23.61 | 23.98 | 23.56 | 23.97 | 1,543,861 | +0.39(+1.66%) |
Oct 17, 2014 | 23.24 | 23.68 | 23.19 | 23.58 | 2,469,153 | +0.51(+2.23%) |
Oct 16, 2014 | 22.80 | 23.35 | 22.73 | 23.06 | 2,039,405 | -0.06(-0.27%) |
Oct 15, 2014 | 22.73 | 23.25 | 22.37 | 23.13 | 2,069,151 | +0.09(+0.39%) |
Oct 14, 2014 | 22.80 | 23.26 | 22.80 | 23.04 | 1,698,071 | +0.29(+1.30%) |
Oct 13, 2014 | 23.06 | 23.25 | 22.70 | 22.74 | 2,262,554 | -0.44(-1.89%) |
Oct 10, 2014 | 23.21 | 23.37 | 23.06 | 23.18 | 2,154,259 | +0.02(+0.09%) |
Oct 09, 2014 | 23.60 | 23.65 | 23.15 | 23.16 | 2,137,816 | -0.43(-1.83%) |
Oct 08, 2014 | 23.32 | 23.61 | 23.16 | 23.59 | 1,455,761 | +0.25(+1.09%) |
Oct 07, 2014 | 23.67 | 23.67 | 23.32 | 23.34 | 1,526,587 | -0.49(-2.04%) |
Oct 06, 2014 | 24.10 | 24.11 | 23.74 | 23.82 | 1,400,716 | -0.16(-0.66%) |
Oct 03, 2014 | 23.98 | 24.15 | 23.93 | 23.98 | 1,974,113 | +0.11(+0.46%) |
Oct 02, 2014 | 23.76 | 23.93 | 23.63 | 23.87 | 1,473,851 | +0.12(+0.52%) |
Oct 01, 2014 | 23.86 | 23.90 | 23.52 | 23.75 | 2,243,014 | -0.18(-0.77%) |
Sep 30, 2014 | 24.29 | 24.39 | 23.93 | 23.93 | 1,532,574 | -0.36(-1.47%) |
Sep 29, 2014 | 24.08 | 24.37 | 23.99 | 24.29 | 999,927 | -0.03(-0.11%) |
Sep 26, 2014 | 24.16 | 24.33 | 24.09 | 24.32 | 903,073 | +0.15(+0.62%) |
Sep 25, 2014 | 24.23 | 24.41 | 24.02 | 24.17 | 1,272,081 | -0.10(-0.42%) |
Sep 24, 2014 | 23.98 | 24.31 | 23.87 | 24.27 | 1,926,175 | +0.28(+1.17%) |
Sep 23, 2014 | 24.22 | 24.30 | 23.99 | 23.99 | 1,299,708 | -0.28(-1.16%) |
Sep 22, 2014 | 24.32 | 24.63 | 24.20 | 24.27 | 1,528,234 | +0.14(+0.60%) |
Sep 19, 2014 | 24.30 | 24.32 | 23.96 | 24.13 | 2,012,876 | -0.04(-0.17%) |
Sep 18, 2014 | 24.35 | 24.39 | 24.02 | 24.17 | 1,056,146 | -0.17(-0.70%) |
Sep 17, 2014 | 24.18 | 24.50 | 24.14 | 24.34 | 1,458,225 | +0.20(+0.82%) |
Sep 16, 2014 | 23.98 | 24.23 | 23.92 | 24.14 | 831,224 | +0.13(+0.54%) |
Sep 15, 2014 | 24.03 | 24.09 | 23.89 | 24.01 | 727,900 | -0.04(-0.17%) |
Sep 12, 2014 | 24.16 | 24.24 | 23.89 | 24.05 | 1,761,909 | -0.14(-0.57%) |
Sep 11, 2014 | 24.02 | 24.22 | 23.90 | 24.19 | 1,515,252 | +0.08(+0.34%) |
Sep 10, 2014 | 23.80 | 24.13 | 23.70 | 24.11 | 1,429,966 | +0.33(+1.37%) |
Sep 09, 2014 | 23.85 | 23.91 | 23.70 | 23.78 | 1,115,132 | -0.12(-0.51%) |
Sep 08, 2014 | 24.04 | 24.08 | 23.85 | 23.90 | 657,940 | -0.15(-0.62%) |
Sep 05, 2014 | 23.83 | 24.07 | 23.79 | 24.05 | 668,001 | +0.15(+0.63%) |
Sep 04, 2014 | 23.96 | 24.10 | 23.82 | 23.90 | 1,308,446 | -0.05(-0.20%) |
Sep 03, 2014 | 24.12 | 24.18 | 23.92 | 23.95 | 897,573 | -0.10(-0.40%) |