Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.34 | 29.47 | 29.27 | 29.29 | 2,235,585 | -0.04(-0.15%) |
Nov 26, 2014 | 29.29 | 29.33 | 29.33 | 29.33 | 3,247,007 | +0.15(+0.52%) |
Nov 25, 2014 | 29.08 | 29.31 | 29.05 | 29.18 | 4,398,717 | +0.01(+0.02%) |
Nov 24, 2014 | 29.25 | 29.26 | 29.07 | 29.18 | 4,118,012 | -0.08(-0.28%) |
Nov 21, 2014 | 29.22 | 29.40 | 29.17 | 29.26 | 4,721,770 | +0.01(+0.04%) |
Nov 20, 2014 | 29.27 | 29.35 | 29.17 | 29.25 | 4,566,618 | +0.08(+0.28%) |
Nov 19, 2014 | 29.15 | 29.30 | 28.98 | 29.16 | 5,100,815 | -0.02(-0.06%) |
Nov 18, 2014 | 29.02 | 29.19 | 28.99 | 29.18 | 5,568,041 | +0.25(+0.87%) |
Nov 17, 2014 | 28.84 | 29.03 | 28.82 | 28.93 | 5,027,944 | +0.09(+0.31%) |
Nov 14, 2014 | 28.80 | 28.89 | 28.77 | 28.84 | 4,110,069 | +0.05(+0.18%) |
Nov 13, 2014 | 28.79 | 28.94 | 28.72 | 28.79 | 4,833,818 | +0.03(+0.09%) |
Nov 12, 2014 | 28.82 | 28.89 | 28.63 | 28.77 | 4,470,480 | -0.21(-0.74%) |
Nov 11, 2014 | 28.77 | 28.98 | 28.67 | 28.98 | 6,531,996 | +0.50(+1.77%) |
Nov 10, 2014 | 28.52 | 28.58 | 28.43 | 28.48 | 3,235,716 | +0.16(+0.56%) |
Nov 07, 2014 | 28.31 | 28.38 | 28.20 | 28.32 | 6,570,484 | +0.10(+0.36%) |
Nov 06, 2014 | 28.45 | 28.50 | 28.18 | 28.22 | 5,172,323 | -0.25(-0.86%) |
Nov 05, 2014 | 28.65 | 28.67 | 28.43 | 28.46 | 5,737,977 | +0.12(+0.43%) |
Nov 04, 2014 | 28.37 | 28.40 | 28.25 | 28.34 | 5,218,142 | +0.04(+0.15%) |
Nov 03, 2014 | 28.30 | 28.37 | 28.13 | 28.30 | 4,532,823 | +0.00(+0.00%) |
Oct 31, 2014 | 28.17 | 28.31 | 28.09 | 28.30 | 5,712,593 | +0.22(+0.78%) |
Oct 30, 2014 | 27.86 | 28.14 | 27.84 | 28.08 | 5,973,477 | +0.04(+0.13%) |
Oct 29, 2014 | 28.09 | 28.19 | 27.96 | 28.04 | 4,951,056 | -0.01(-0.04%) |
Oct 28, 2014 | 28.11 | 28.12 | 27.94 | 28.06 | 5,981,749 | -0.17(-0.60%) |
Oct 27, 2014 | 28.40 | 28.49 | 28.12 | 28.22 | 7,738,359 | -0.26(-0.92%) |
Oct 24, 2014 | 28.39 | 28.49 | 28.34 | 28.49 | 11,120,857 | +0.27(+0.95%) |
Oct 23, 2014 | 28.05 | 28.36 | 27.96 | 28.22 | 9,219,314 | +0.59(+2.14%) |
Oct 22, 2014 | 27.75 | 28.02 | 27.60 | 27.63 | 14,605,379 | +0.49(+1.79%) |
Oct 21, 2014 | 26.81 | 27.21 | 26.77 | 27.14 | 16,109,190 | +0.01(+0.05%) |
Oct 20, 2014 | 27.02 | 27.17 | 26.94 | 27.13 | 6,559,192 | -0.04(-0.14%) |
Oct 17, 2014 | 27.12 | 27.28 | 27.07 | 27.17 | 7,500,555 | +0.49(+1.84%) |
Oct 16, 2014 | 26.11 | 26.85 | 26.07 | 26.68 | 12,309,920 | -0.16(-0.58%) |
Oct 15, 2014 | 26.83 | 26.89 | 26.31 | 26.83 | 12,451,304 | -0.34(-1.26%) |
Oct 14, 2014 | 27.29 | 27.44 | 27.11 | 27.17 | 7,256,610 | -0.09(-0.34%) |
Oct 13, 2014 | 27.58 | 27.68 | 27.25 | 27.27 | 6,672,426 | -0.18(-0.66%) |
Oct 10, 2014 | 27.68 | 27.76 | 27.43 | 27.45 | 13,011,078 | -0.43(-1.54%) |
Oct 09, 2014 | 28.23 | 28.36 | 27.86 | 27.88 | 12,619,590 | -0.60(-2.10%) |
Oct 08, 2014 | 28.04 | 28.47 | 28.02 | 28.47 | 17,364,614 | +0.32(+1.15%) |
Oct 07, 2014 | 28.32 | 28.35 | 28.12 | 28.15 | 8,241,090 | -0.38(-1.33%) |
Oct 06, 2014 | 28.63 | 28.75 | 28.47 | 28.53 | 9,829,072 | +0.07(+0.26%) |
Oct 03, 2014 | 28.22 | 28.56 | 28.22 | 28.45 | 11,421,095 | +0.07(+0.24%) |
Oct 02, 2014 | 28.56 | 28.57 | 28.18 | 28.39 | 13,223,134 | -0.17(-0.59%) |
Oct 01, 2014 | 28.63 | 28.67 | 28.52 | 28.55 | 11,883,566 | -0.04(-0.15%) |
Sep 30, 2014 | 28.65 | 28.72 | 28.60 | 28.60 | 13,143,728 | -0.20(-0.69%) |
Sep 29, 2014 | 28.67 | 28.86 | 28.64 | 28.80 | 11,318,357 | -0.19(-0.64%) |
Sep 26, 2014 | 29.11 | 29.13 | 28.95 | 28.98 | 7,745,763 | -0.06(-0.19%) |
Sep 25, 2014 | 29.21 | 29.23 | 29.00 | 29.04 | 8,195,322 | -0.22(-0.74%) |
Sep 24, 2014 | 29.00 | 29.26 | 28.98 | 29.26 | 15,759,146 | +0.24(+0.84%) |
Sep 23, 2014 | 29.03 | 29.20 | 29.00 | 29.01 | 12,345,059 | -0.42(-1.44%) |
Sep 22, 2014 | 29.55 | 29.62 | 29.31 | 29.44 | 12,609,975 | -0.04(-0.13%) |
Sep 19, 2014 | 29.61 | 29.67 | 29.47 | 29.47 | 12,740,138 | +0.06(+0.19%) |
Sep 18, 2014 | 29.46 | 29.52 | 29.33 | 29.42 | 8,154,528 | +0.12(+0.40%) |
Sep 17, 2014 | 29.40 | 29.47 | 29.25 | 29.30 | 8,073,851 | -0.12(-0.42%) |
Sep 16, 2014 | 29.11 | 29.45 | 29.10 | 29.43 | 4,279,091 | +0.20(+0.68%) |
Sep 15, 2014 | 29.11 | 29.33 | 29.07 | 29.23 | 5,422,028 | -0.05(-0.17%) |
Sep 12, 2014 | 29.33 | 29.33 | 29.18 | 29.28 | 4,762,075 | +0.08(+0.28%) |
Sep 11, 2014 | 29.05 | 29.20 | 28.90 | 29.20 | 6,852,679 | -0.22(-0.74%) |
Sep 10, 2014 | 29.18 | 29.49 | 29.10 | 29.41 | 5,791,901 | +0.39(+1.35%) |
Sep 09, 2014 | 28.95 | 29.14 | 28.83 | 29.02 | 6,198,206 | -0.08(-0.28%) |
Sep 08, 2014 | 28.80 | 29.11 | 28.78 | 29.10 | 12,793,367 | -0.71(-2.38%) |
Sep 05, 2014 | 29.61 | 29.81 | 29.53 | 29.81 | 6,161,860 | -0.17(-0.56%) |
Sep 04, 2014 | 30.12 | 30.12 | 29.91 | 29.98 | 4,574,262 | -0.27(-0.88%) |
Sep 03, 2014 | 30.32 | 30.32 | 30.17 | 30.25 | 3,512,900 | +0.21(+0.68%) |