Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.14 | 28.61 | 28.05 | 28.08 | 1,378,861 | +0.05(+0.17%) |
Nov 26, 2014 | 27.89 | 28.03 | 28.03 | 28.03 | 1,346,597 | +0.14(+0.49%) |
Nov 25, 2014 | 27.46 | 28.13 | 27.42 | 27.89 | 1,703,339 | +0.44(+1.59%) |
Nov 24, 2014 | 26.88 | 27.67 | 26.87 | 27.46 | 3,267,143 | +1.00(+3.78%) |
Nov 21, 2014 | 25.70 | 27.04 | 25.60 | 26.46 | 5,610,551 | +0.99(+3.89%) |
Nov 20, 2014 | 25.20 | 25.57 | 25.07 | 25.47 | 1,970,868 | +0.19(+0.77%) |
Nov 19, 2014 | 25.35 | 25.42 | 25.09 | 25.27 | 1,821,586 | -0.05(-0.19%) |
Nov 18, 2014 | 25.16 | 25.45 | 25.14 | 25.32 | 572,022 | +0.18(+0.73%) |
Nov 17, 2014 | 25.17 | 25.32 | 24.91 | 25.14 | 1,598,110 | +0.03(+0.12%) |
Nov 14, 2014 | 25.59 | 25.59 | 25.03 | 25.11 | 810,182 | -0.52(-2.04%) |
Nov 13, 2014 | 25.81 | 25.92 | 25.54 | 25.63 | 462,134 | -0.19(-0.75%) |
Nov 12, 2014 | 25.74 | 25.89 | 25.61 | 25.83 | 373,148 | +0.02(+0.08%) |
Nov 11, 2014 | 26.20 | 26.23 | 25.77 | 25.81 | 559,312 | -0.25(-0.97%) |
Nov 10, 2014 | 25.59 | 26.06 | 25.52 | 26.06 | 633,024 | +0.41(+1.59%) |
Nov 07, 2014 | 25.81 | 25.91 | 25.52 | 25.65 | 832,664 | -0.13(-0.49%) |
Nov 06, 2014 | 25.63 | 25.80 | 25.41 | 25.78 | 754,245 | +0.14(+0.53%) |
Nov 05, 2014 | 25.57 | 25.73 | 25.34 | 25.64 | 908,021 | +0.21(+0.84%) |
Nov 04, 2014 | 25.27 | 25.57 | 25.18 | 25.43 | 872,828 | +0.17(+0.69%) |
Nov 03, 2014 | 25.43 | 25.58 | 25.14 | 25.25 | 1,036,586 | +0.01(+0.04%) |
Oct 31, 2014 | 25.19 | 25.41 | 24.93 | 25.25 | 1,068,794 | +0.36(+1.44%) |
Oct 30, 2014 | 24.50 | 25.04 | 24.37 | 24.89 | 804,918 | +0.26(+1.06%) |
Oct 29, 2014 | 24.64 | 24.74 | 24.31 | 24.62 | 653,205 | +0.00(+0.00%) |
Oct 28, 2014 | 24.20 | 24.66 | 24.17 | 24.62 | 995,564 | +0.55(+2.30%) |
Oct 27, 2014 | 24.17 | 24.25 | 24.25 | 24.07 | 590,535 | -0.17(-0.72%) |
Oct 24, 2014 | 24.20 | 24.28 | 23.89 | 24.25 | 353,489 | +0.13(+0.52%) |
Oct 23, 2014 | 23.91 | 24.27 | 23.87 | 24.12 | 673,770 | +0.48(+2.01%) |
Oct 22, 2014 | 23.94 | 24.18 | 23.61 | 23.64 | 858,263 | -0.16(-0.65%) |
Oct 21, 2014 | 23.58 | 23.95 | 23.43 | 23.80 | 1,286,913 | +0.38(+1.62%) |
Oct 20, 2014 | 23.15 | 23.47 | 22.98 | 23.42 | 1,143,703 | +0.18(+0.79%) |
Oct 17, 2014 | 23.27 | 23.44 | 22.97 | 23.24 | 1,199,825 | +0.19(+0.84%) |
Oct 16, 2014 | 22.50 | 23.20 | 22.41 | 23.04 | 1,021,478 | +0.20(+0.89%) |
Oct 15, 2014 | 22.20 | 22.91 | 21.95 | 22.84 | 2,133,872 | +0.33(+1.47%) |
Oct 14, 2014 | 22.56 | 23.10 | 22.33 | 22.51 | 1,474,649 | +0.06(+0.26%) |
Oct 13, 2014 | 23.47 | 23.47 | 22.44 | 22.45 | 1,873,587 | -0.14(-0.60%) |
Oct 10, 2014 | 22.72 | 22.94 | 22.50 | 22.59 | 1,033,874 | -0.27(-1.19%) |
Oct 09, 2014 | 23.23 | 23.46 | 22.72 | 22.86 | 1,399,952 | -0.38(-1.63%) |
Oct 08, 2014 | 22.65 | 23.32 | 22.49 | 23.24 | 2,800,208 | +0.68(+3.01%) |
Oct 07, 2014 | 23.58 | 23.58 | 22.49 | 22.56 | 3,973,329 | -1.23(-5.18%) |
Oct 06, 2014 | 24.45 | 24.66 | 23.75 | 23.79 | 1,454,613 | -0.64(-2.62%) |
Oct 03, 2014 | 24.48 | 24.63 | 24.09 | 24.43 | 810,497 | +0.18(+0.76%) |
Oct 02, 2014 | 24.13 | 24.29 | 23.98 | 24.25 | 1,071,696 | +0.05(+0.20%) |
Oct 01, 2014 | 24.50 | 24.50 | 23.90 | 24.20 | 1,471,638 | -0.29(-1.19%) |
Sep 30, 2014 | 24.07 | 24.59 | 24.07 | 24.49 | 2,085,467 | +0.39(+1.61%) |
Sep 29, 2014 | 23.68 | 24.16 | 23.68 | 24.10 | 2,409,201 | +0.13(+0.53%) |
Sep 26, 2014 | 23.92 | 24.20 | 23.77 | 23.97 | 1,421,321 | +0.07(+0.28%) |
Sep 25, 2014 | 24.27 | 24.40 | 23.81 | 23.91 | 1,304,436 | -0.35(-1.44%) |
Sep 24, 2014 | 23.95 | 24.32 | 23.72 | 24.26 | 1,507,358 | +0.57(+2.42%) |
Sep 23, 2014 | 23.93 | 24.03 | 23.62 | 23.68 | 1,079,856 | -0.34(-1.41%) |
Sep 22, 2014 | 24.19 | 24.27 | 23.86 | 24.02 | 854,214 | -0.23(-0.96%) |
Sep 19, 2014 | 24.01 | 24.32 | 23.97 | 24.26 | 2,584,589 | +0.26(+1.09%) |
Sep 18, 2014 | 23.68 | 24.07 | 23.59 | 23.99 | 1,257,828 | +0.59(+2.53%) |
Sep 17, 2014 | 23.34 | 23.48 | 22.79 | 23.40 | 1,071,360 | +0.03(+0.12%) |
Sep 16, 2014 | 23.62 | 23.81 | 23.36 | 23.37 | 799,651 | -0.25(-1.07%) |
Sep 15, 2014 | 23.70 | 23.72 | 23.50 | 23.62 | 665,071 | -0.10(-0.41%) |
Sep 12, 2014 | 23.86 | 23.92 | 23.64 | 23.72 | 567,662 | -0.12(-0.49%) |
Sep 11, 2014 | 23.63 | 23.92 | 23.44 | 23.84 | 365,559 | +0.11(+0.45%) |
Sep 10, 2014 | 23.66 | 23.87 | 23.55 | 23.73 | 435,801 | +0.05(+0.21%) |
Sep 09, 2014 | 23.70 | 23.88 | 23.52 | 23.68 | 772,464 | -0.05(-0.20%) |
Sep 08, 2014 | 23.69 | 24.02 | 23.62 | 23.73 | 586,364 | -0.03(-0.12%) |
Sep 05, 2014 | 23.45 | 23.85 | 23.33 | 23.76 | 1,309,297 | +0.24(+1.03%) |
Sep 04, 2014 | 23.96 | 23.96 | 23.39 | 23.52 | 921,345 | +0.03(+0.12%) |
Sep 03, 2014 | 23.66 | 23.68 | 23.46 | 23.49 | 654,703 | -0.03(-0.12%) |