Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.73 | 25.82 | 25.27 | 25.30 | 6,286,849 | -1.83(-6.75%) |
Nov 26, 2014 | 27.32 | 27.14 | 27.14 | 27.14 | 3,988,766 | +0.09(+0.33%) |
Nov 25, 2014 | 27.05 | 27.24 | 26.96 | 27.05 | 5,636,277 | -0.44(-1.59%) |
Nov 24, 2014 | 27.90 | 27.96 | 27.43 | 27.48 | 4,343,148 | -0.62(-2.20%) |
Nov 21, 2014 | 28.21 | 28.42 | 27.99 | 28.10 | 8,417,606 | +1.07(+3.97%) |
Nov 20, 2014 | 26.66 | 27.12 | 26.64 | 27.03 | 5,359,912 | -0.34(-1.25%) |
Nov 19, 2014 | 27.80 | 27.84 | 27.26 | 27.37 | 7,316,799 | -0.83(-2.94%) |
Nov 18, 2014 | 28.36 | 28.43 | 28.07 | 28.20 | 5,007,432 | -0.32(-1.12%) |
Nov 17, 2014 | 28.68 | 28.68 | 28.29 | 28.52 | 3,035,647 | -0.12(-0.41%) |
Nov 14, 2014 | 27.96 | 28.66 | 27.93 | 28.64 | 5,021,757 | +0.39(+1.39%) |
Nov 13, 2014 | 28.35 | 28.54 | 28.16 | 28.24 | 2,771,633 | -0.27(-0.95%) |
Nov 12, 2014 | 28.57 | 28.73 | 28.33 | 28.51 | 4,427,196 | -0.39(-1.34%) |
Nov 11, 2014 | 28.72 | 28.92 | 28.61 | 28.90 | 5,980,619 | -0.13(-0.44%) |
Nov 10, 2014 | 29.51 | 29.57 | 28.96 | 29.03 | 5,775,627 | -0.32(-1.09%) |
Nov 07, 2014 | 29.17 | 29.55 | 29.09 | 29.35 | 6,802,916 | +0.89(+3.13%) |
Nov 06, 2014 | 28.68 | 28.69 | 28.39 | 28.45 | 3,395,744 | -0.13(-0.45%) |
Nov 05, 2014 | 28.73 | 28.82 | 28.44 | 28.58 | 5,381,641 | -0.30(-1.05%) |
Nov 04, 2014 | 28.98 | 28.99 | 28.69 | 28.89 | 3,821,513 | +0.12(+0.41%) |
Nov 03, 2014 | 29.14 | 29.14 | 28.63 | 28.77 | 3,888,782 | -0.36(-1.24%) |
Oct 31, 2014 | 28.89 | 29.16 | 28.75 | 29.13 | 4,264,807 | +0.32(+1.11%) |
Oct 30, 2014 | 28.57 | 28.96 | 28.49 | 28.81 | 4,273,814 | -0.01(-0.05%) |
Oct 29, 2014 | 29.41 | 29.42 | 28.72 | 28.83 | 6,140,768 | -0.40(-1.36%) |
Oct 28, 2014 | 29.14 | 29.25 | 28.99 | 29.22 | 3,043,652 | +0.41(+1.41%) |
Oct 27, 2014 | 28.72 | 28.98 | 28.98 | 28.82 | 4,123,755 | -0.17(-0.57%) |
Oct 24, 2014 | 28.85 | 29.06 | 28.85 | 28.98 | 3,101,362 | +0.19(+0.66%) |
Oct 23, 2014 | 28.98 | 29.02 | 28.74 | 28.79 | 3,790,318 | -0.12(-0.41%) |
Oct 22, 2014 | 29.01 | 29.15 | 28.82 | 28.91 | 6,028,659 | -0.41(-1.40%) |
Oct 21, 2014 | 29.40 | 29.49 | 29.08 | 29.32 | 4,374,129 | +0.25(+0.86%) |
Oct 20, 2014 | 28.83 | 29.08 | 28.79 | 29.07 | 3,460,932 | +0.14(+0.47%) |
Oct 17, 2014 | 28.94 | 29.13 | 28.77 | 28.93 | 4,739,784 | +0.16(+0.54%) |
Oct 16, 2014 | 28.13 | 29.12 | 27.98 | 28.78 | 7,065,904 | +0.02(+0.09%) |
Oct 15, 2014 | 28.44 | 28.85 | 28.17 | 28.75 | 10,515,103 | +0.15(+0.53%) |
Oct 14, 2014 | 28.50 | 28.90 | 28.47 | 28.60 | 7,143,132 | +0.63(+2.24%) |
Oct 13, 2014 | 28.10 | 28.51 | 27.92 | 27.97 | 8,543,431 | +0.66(+2.42%) |
Oct 10, 2014 | 27.44 | 27.71 | 27.31 | 27.31 | 6,651,419 | -0.76(-2.71%) |
Oct 09, 2014 | 28.69 | 28.77 | 28.01 | 28.07 | 7,945,869 | -0.53(-1.85%) |
Oct 08, 2014 | 28.08 | 28.66 | 27.79 | 28.60 | 7,733,710 | +0.61(+2.19%) |
Oct 07, 2014 | 28.38 | 28.48 | 27.90 | 27.99 | 10,271,776 | -0.42(-1.47%) |
Oct 06, 2014 | 28.62 | 28.96 | 28.11 | 28.40 | 15,023,454 | +0.36(+1.28%) |
Oct 03, 2014 | 28.28 | 28.37 | 27.84 | 28.05 | 10,142,551 | -0.76(-2.64%) |
Oct 02, 2014 | 28.75 | 28.88 | 28.31 | 28.81 | 9,045,932 | +0.16(+0.56%) |
Oct 01, 2014 | 28.75 | 28.90 | 28.51 | 28.64 | 7,359,958 | -0.21(-0.73%) |
Sep 30, 2014 | 28.86 | 29.08 | 28.70 | 28.86 | 5,329,539 | -0.06(-0.22%) |
Sep 29, 2014 | 28.85 | 29.11 | 28.79 | 28.92 | 8,473,285 | -0.40(-1.37%) |
Sep 26, 2014 | 29.42 | 29.51 | 29.21 | 29.32 | 5,363,087 | -0.07(-0.23%) |
Sep 25, 2014 | 29.90 | 29.92 | 29.31 | 29.39 | 10,608,058 | -1.09(-3.58%) |
Sep 24, 2014 | 30.58 | 30.67 | 30.22 | 30.48 | 5,572,918 | +0.36(+1.19%) |
Sep 23, 2014 | 30.22 | 30.32 | 30.03 | 30.12 | 3,708,108 | +0.09(+0.31%) |
Sep 22, 2014 | 30.48 | 30.48 | 29.85 | 30.03 | 9,369,037 | -0.99(-3.21%) |
Sep 19, 2014 | 31.27 | 31.36 | 30.90 | 31.03 | 4,233,914 | -0.43(-1.36%) |
Sep 18, 2014 | 31.44 | 31.58 | 31.35 | 31.45 | 1,843,745 | +0.12(+0.38%) |
Sep 17, 2014 | 31.84 | 31.87 | 31.31 | 31.34 | 5,568,502 | -0.75(-2.34%) |
Sep 16, 2014 | 31.45 | 32.31 | 31.45 | 32.09 | 5,412,418 | +0.42(+1.33%) |
Sep 15, 2014 | 31.76 | 31.81 | 31.54 | 31.66 | 5,523,658 | -0.27(-0.84%) |
Sep 12, 2014 | 31.95 | 32.08 | 31.79 | 31.93 | 5,054,015 | -0.01(-0.03%) |
Sep 11, 2014 | 31.78 | 31.98 | 31.76 | 31.94 | 4,095,872 | -0.36(-1.11%) |
Sep 10, 2014 | 32.31 | 32.34 | 31.99 | 32.30 | 3,158,130 | -0.05(-0.17%) |
Sep 09, 2014 | 32.39 | 32.44 | 32.21 | 32.35 | 4,121,107 | +0.11(+0.33%) |
Sep 08, 2014 | 32.53 | 32.58 | 32.17 | 32.25 | 2,610,073 | -0.47(-1.42%) |
Sep 05, 2014 | 32.60 | 32.78 | 32.48 | 32.71 | 2,761,498 | -0.03(-0.10%) |
Sep 04, 2014 | 33.08 | 33.08 | 32.67 | 32.75 | 5,904,603 | -0.19(-0.57%) |
Sep 03, 2014 | 33.09 | 33.22 | 32.85 | 32.93 | 3,047,372 | +0.12(+0.36%) |