Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.22 | 28.75 | 27.79 | 28.47 | 9,904,289 | +0.48(+1.70%) |
Nov 26, 2014 | 27.75 | 28.00 | 28.00 | 28.00 | 6,935,913 | +0.25(+0.89%) |
Nov 25, 2014 | 28.18 | 28.48 | 27.73 | 27.75 | 10,515,603 | -0.35(-1.26%) |
Nov 24, 2014 | 27.66 | 28.19 | 27.47 | 28.10 | 10,233,322 | +0.63(+2.29%) |
Nov 21, 2014 | 27.94 | 28.05 | 27.44 | 27.48 | 12,209,235 | +0.01(+0.03%) |
Nov 20, 2014 | 27.84 | 27.95 | 26.75 | 27.47 | 36,048,580 | +1.79(+6.98%) |
Nov 19, 2014 | 25.43 | 26.26 | 25.21 | 25.68 | 18,922,146 | +0.46(+1.83%) |
Nov 18, 2014 | 25.44 | 25.60 | 24.83 | 25.21 | 8,884,168 | -0.28(-1.10%) |
Nov 17, 2014 | 25.76 | 25.98 | 25.40 | 25.50 | 6,756,769 | -0.14(-0.56%) |
Nov 14, 2014 | 25.68 | 25.83 | 25.39 | 25.64 | 4,239,898 | +0.00(+0.00%) |
Nov 13, 2014 | 25.62 | 25.72 | 25.32 | 25.64 | 5,696,283 | +0.21(+0.82%) |
Nov 12, 2014 | 25.17 | 25.65 | 24.98 | 25.43 | 4,837,584 | +0.27(+1.06%) |
Nov 11, 2014 | 25.20 | 25.42 | 25.00 | 25.16 | 5,128,530 | +0.09(+0.35%) |
Nov 10, 2014 | 25.33 | 25.76 | 24.98 | 25.08 | 5,343,509 | -0.34(-1.34%) |
Nov 07, 2014 | 25.40 | 25.75 | 25.05 | 25.42 | 6,035,463 | -0.02(-0.09%) |
Nov 06, 2014 | 25.05 | 25.54 | 24.85 | 25.44 | 6,515,317 | +0.41(+1.65%) |
Nov 05, 2014 | 25.02 | 25.18 | 24.57 | 25.03 | 5,767,466 | +0.20(+0.81%) |
Nov 04, 2014 | 24.84 | 25.03 | 24.56 | 24.82 | 3,980,041 | -0.04(-0.15%) |
Nov 03, 2014 | 24.66 | 25.02 | 24.32 | 24.86 | 5,826,351 | +0.20(+0.79%) |
Oct 31, 2014 | 24.78 | 25.05 | 24.52 | 24.66 | 9,426,925 | +0.38(+1.55%) |
Oct 30, 2014 | 23.19 | 24.38 | 23.08 | 24.29 | 6,843,376 | +0.92(+3.93%) |
Oct 29, 2014 | 23.62 | 23.69 | 23.20 | 23.37 | 4,118,324 | -0.22(-0.95%) |
Oct 28, 2014 | 23.86 | 23.88 | 23.39 | 23.60 | 6,129,353 | -0.24(-1.00%) |
Oct 27, 2014 | 23.81 | 23.92 | 23.92 | 23.83 | 3,997,441 | -0.09(-0.36%) |
Oct 24, 2014 | 24.11 | 24.20 | 23.60 | 23.92 | 5,253,415 | -0.01(-0.03%) |
Oct 23, 2014 | 23.94 | 24.20 | 23.78 | 23.93 | 8,093,972 | +0.20(+0.85%) |
Oct 22, 2014 | 23.70 | 24.20 | 23.63 | 23.73 | 7,944,914 | +0.17(+0.74%) |
Oct 21, 2014 | 23.42 | 23.73 | 23.31 | 23.55 | 4,482,717 | +0.30(+1.27%) |
Oct 20, 2014 | 22.66 | 23.37 | 22.66 | 23.26 | 4,968,213 | +0.61(+2.71%) |
Oct 17, 2014 | 22.84 | 23.25 | 22.42 | 22.64 | 6,255,766 | +0.04(+0.19%) |
Oct 16, 2014 | 22.03 | 22.96 | 21.93 | 22.60 | 5,838,820 | +0.28(+1.26%) |
Oct 15, 2014 | 21.31 | 22.43 | 20.81 | 22.32 | 10,072,537 | +0.61(+2.83%) |
Oct 14, 2014 | 21.57 | 22.24 | 21.45 | 21.70 | 6,461,414 | +0.23(+1.08%) |
Oct 13, 2014 | 22.02 | 22.08 | 21.41 | 21.47 | 7,378,755 | -0.56(-2.53%) |
Oct 10, 2014 | 22.23 | 22.61 | 21.93 | 22.03 | 6,070,427 | -0.27(-1.20%) |
Oct 09, 2014 | 23.23 | 23.44 | 22.21 | 22.30 | 10,287,294 | -0.47(-2.06%) |
Oct 08, 2014 | 21.96 | 22.78 | 21.80 | 22.76 | 12,964,962 | +0.92(+4.23%) |
Oct 07, 2014 | 23.18 | 23.21 | 21.75 | 21.84 | 17,987,434 | -1.42(-6.12%) |
Oct 06, 2014 | 24.11 | 24.16 | 23.25 | 23.26 | 6,870,212 | -0.85(-3.51%) |
Oct 03, 2014 | 24.04 | 24.38 | 23.93 | 24.11 | 5,474,326 | +0.47(+1.99%) |
Oct 02, 2014 | 23.50 | 23.70 | 22.89 | 23.64 | 5,212,402 | +0.07(+0.31%) |
Oct 01, 2014 | 24.09 | 24.24 | 23.45 | 23.57 | 7,165,866 | -0.70(-2.89%) |
Sep 30, 2014 | 24.23 | 24.36 | 23.99 | 24.27 | 5,516,759 | -0.04(-0.18%) |
Sep 29, 2014 | 23.64 | 24.40 | 23.48 | 24.31 | 6,881,323 | +0.51(+2.16%) |
Sep 26, 2014 | 24.17 | 24.27 | 23.79 | 23.80 | 5,556,732 | -0.23(-0.96%) |
Sep 25, 2014 | 24.43 | 24.59 | 23.85 | 24.03 | 5,734,711 | -0.53(-2.15%) |
Sep 24, 2014 | 24.30 | 24.64 | 24.15 | 24.56 | 7,971,656 | +0.46(+1.89%) |
Sep 23, 2014 | 24.20 | 24.66 | 24.09 | 24.10 | 6,083,014 | -0.22(-0.92%) |
Sep 22, 2014 | 24.87 | 24.98 | 24.18 | 24.33 | 8,147,234 | -0.68(-2.72%) |
Sep 19, 2014 | 25.45 | 25.67 | 24.75 | 25.00 | 12,173,701 | -0.25(-1.00%) |
Sep 18, 2014 | 25.10 | 25.32 | 24.97 | 25.26 | 5,508,444 | +0.32(+1.27%) |
Sep 17, 2014 | 25.09 | 25.09 | 24.68 | 24.94 | 7,041,931 | -0.20(-0.80%) |
Sep 16, 2014 | 24.56 | 25.19 | 24.43 | 25.14 | 9,862,812 | +0.57(+2.32%) |
Sep 15, 2014 | 24.37 | 25.01 | 24.35 | 24.57 | 9,555,957 | +0.28(+1.16%) |
Sep 12, 2014 | 23.54 | 24.39 | 23.54 | 24.29 | 13,824,583 | +0.81(+3.45%) |
Sep 11, 2014 | 23.24 | 23.48 | 23.13 | 23.48 | 5,807,874 | +0.14(+0.59%) |
Sep 10, 2014 | 23.02 | 23.50 | 22.98 | 23.34 | 5,815,564 | +0.37(+1.60%) |
Sep 09, 2014 | 22.95 | 23.27 | 22.85 | 22.97 | 5,878,376 | -0.11(-0.47%) |
Sep 08, 2014 | 23.22 | 23.51 | 22.97 | 23.08 | 7,381,975 | -0.18(-0.77%) |
Sep 05, 2014 | 23.03 | 23.29 | 22.72 | 23.26 | 5,114,393 | +0.17(+0.72%) |
Sep 04, 2014 | 22.43 | 23.34 | 22.43 | 23.10 | 10,056,397 | +0.67(+2.98%) |
Sep 03, 2014 | 22.55 | 22.63 | 22.32 | 22.43 | 4,175,024 | -0.09(-0.38%) |