Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.96 | 30.00 | 29.91 | 29.94 | 4,674,993 | -0.24(-0.80%) |
Nov 26, 2014 | 30.10 | 30.18 | 30.18 | 30.18 | 3,017,833 | +0.12(+0.40%) |
Nov 25, 2014 | 30.03 | 30.09 | 29.97 | 30.06 | 6,482,558 | +0.07(+0.23%) |
Nov 24, 2014 | 29.98 | 30.00 | 29.91 | 30.00 | 4,578,853 | +0.14(+0.48%) |
Nov 21, 2014 | 29.95 | 29.97 | 29.75 | 29.85 | 4,334,053 | +0.25(+0.84%) |
Nov 20, 2014 | 29.49 | 29.66 | 29.46 | 29.60 | 3,408,638 | -0.15(-0.51%) |
Nov 19, 2014 | 29.79 | 29.86 | 29.63 | 29.75 | 4,367,267 | -0.10(-0.33%) |
Nov 18, 2014 | 29.73 | 29.90 | 29.73 | 29.85 | 4,747,178 | +0.32(+1.08%) |
Nov 17, 2014 | 29.45 | 29.57 | 29.41 | 29.53 | 5,139,879 | -0.13(-0.43%) |
Nov 14, 2014 | 29.45 | 29.67 | 29.44 | 29.66 | 6,062,969 | +0.05(+0.15%) |
Nov 13, 2014 | 29.53 | 29.69 | 29.51 | 29.62 | 3,628,860 | +0.12(+0.41%) |
Nov 12, 2014 | 29.45 | 29.56 | 29.42 | 29.50 | 4,660,899 | -0.25(-0.84%) |
Nov 11, 2014 | 29.66 | 29.78 | 29.58 | 29.75 | 3,184,268 | +0.17(+0.59%) |
Nov 10, 2014 | 29.55 | 29.60 | 29.46 | 29.57 | 4,603,896 | +0.14(+0.46%) |
Nov 07, 2014 | 29.34 | 29.44 | 29.23 | 29.44 | 3,559,765 | +0.01(+0.03%) |
Nov 06, 2014 | 29.52 | 29.59 | 29.36 | 29.43 | 4,488,265 | -0.12(-0.41%) |
Nov 05, 2014 | 29.58 | 29.60 | 29.44 | 29.55 | 3,863,260 | +0.01(+0.03%) |
Nov 04, 2014 | 29.50 | 29.56 | 29.37 | 29.54 | 3,350,323 | -0.19(-0.64%) |
Nov 03, 2014 | 29.77 | 29.81 | 29.62 | 29.73 | 4,752,532 | -0.21(-0.71%) |
Oct 31, 2014 | 29.84 | 29.97 | 29.77 | 29.94 | 5,932,536 | +0.48(+1.62%) |
Oct 30, 2014 | 29.13 | 29.65 | 29.13 | 29.47 | 4,128,863 | +0.20(+0.70%) |
Oct 29, 2014 | 29.52 | 29.60 | 29.15 | 29.26 | 4,697,007 | -0.17(-0.59%) |
Oct 28, 2014 | 29.32 | 29.44 | 29.27 | 29.44 | 3,454,541 | +0.36(+1.22%) |
Oct 27, 2014 | 28.95 | 29.17 | 29.17 | 29.08 | 4,756,420 | -0.09(-0.31%) |
Oct 24, 2014 | 29.10 | 29.17 | 29.00 | 29.17 | 5,099,251 | +0.12(+0.42%) |
Oct 23, 2014 | 29.03 | 29.17 | 28.97 | 29.05 | 8,022,509 | +0.30(+1.05%) |
Oct 22, 2014 | 28.91 | 29.01 | 28.72 | 28.75 | 5,013,217 | -0.20(-0.70%) |
Oct 21, 2014 | 28.76 | 28.98 | 28.74 | 28.95 | 5,855,075 | +0.31(+1.08%) |
Oct 20, 2014 | 28.39 | 28.67 | 28.39 | 28.64 | 4,946,111 | +0.24(+0.85%) |
Oct 17, 2014 | 28.38 | 28.50 | 28.26 | 28.40 | 6,514,773 | +0.45(+1.62%) |
Oct 16, 2014 | 27.55 | 28.17 | 27.49 | 27.95 | 14,325,067 | -0.23(-0.81%) |
Oct 15, 2014 | 28.33 | 28.21 | 27.65 | 28.17 | 12,329,216 | -0.16(-0.56%) |
Oct 14, 2014 | 28.47 | 28.57 | 28.27 | 28.33 | 13,669,077 | +0.05(+0.16%) |
Oct 13, 2014 | 28.62 | 28.70 | 28.28 | 28.29 | 6,166,572 | -0.02(-0.05%) |
Oct 10, 2014 | 28.60 | 28.68 | 28.30 | 28.30 | 6,721,367 | -0.43(-1.50%) |
Oct 09, 2014 | 29.25 | 29.30 | 28.71 | 28.73 | 6,548,607 | -0.79(-2.69%) |
Oct 08, 2014 | 29.09 | 29.56 | 28.99 | 29.53 | 5,281,509 | +0.45(+1.53%) |
Oct 07, 2014 | 29.39 | 29.39 | 29.08 | 29.08 | 5,307,875 | -0.48(-1.61%) |
Oct 06, 2014 | 29.52 | 29.61 | 29.39 | 29.56 | 4,958,875 | +0.17(+0.57%) |
Oct 03, 2014 | 29.33 | 29.42 | 29.26 | 29.39 | 7,546,932 | +0.04(+0.13%) |
Oct 02, 2014 | 29.50 | 29.55 | 29.10 | 29.35 | 9,535,051 | -0.33(-1.10%) |
Oct 01, 2014 | 29.87 | 29.92 | 29.64 | 29.68 | 8,778,847 | -0.37(-1.23%) |
Sep 30, 2014 | 30.03 | 30.16 | 29.95 | 30.05 | 9,198,532 | -0.06(-0.20%) |
Sep 29, 2014 | 30.06 | 30.18 | 30.01 | 30.11 | 5,294,732 | -0.26(-0.87%) |
Sep 26, 2014 | 30.34 | 30.46 | 30.28 | 30.37 | 2,541,650 | +0.11(+0.37%) |
Sep 25, 2014 | 30.54 | 30.54 | 30.21 | 30.26 | 5,103,900 | -0.43(-1.40%) |
Sep 24, 2014 | 30.55 | 30.73 | 30.46 | 30.69 | 3,154,490 | +0.17(+0.55%) |
Sep 23, 2014 | 30.60 | 30.68 | 30.49 | 30.52 | 5,272,913 | -0.28(-0.90%) |
Sep 22, 2014 | 30.90 | 30.90 | 30.70 | 30.80 | 3,291,242 | -0.11(-0.34%) |
Sep 19, 2014 | 31.08 | 31.08 | 30.89 | 30.91 | 3,006,950 | -0.11(-0.36%) |
Sep 18, 2014 | 30.97 | 31.04 | 30.95 | 31.02 | 3,856,534 | +0.21(+0.68%) |
Sep 17, 2014 | 30.92 | 31.00 | 30.75 | 30.81 | 3,324,886 | -0.23(-0.73%) |
Sep 16, 2014 | 30.76 | 31.07 | 30.76 | 31.03 | 4,656,156 | +0.13(+0.41%) |
Sep 15, 2014 | 30.90 | 30.94 | 30.85 | 30.91 | 3,056,614 | -0.05(-0.15%) |
Sep 12, 2014 | 30.97 | 31.00 | 30.89 | 30.95 | 2,804,188 | -0.06(-0.19%) |
Sep 11, 2014 | 30.97 | 31.03 | 30.90 | 31.01 | 3,915,414 | -0.17(-0.55%) |
Sep 10, 2014 | 31.03 | 31.19 | 30.98 | 31.19 | 3,639,665 | +0.18(+0.58%) |
Sep 09, 2014 | 31.06 | 31.06 | 30.91 | 31.00 | 2,788,598 | -0.12(-0.39%) |
Sep 08, 2014 | 31.23 | 31.26 | 31.06 | 31.12 | 2,781,491 | -0.32(-1.00%) |
Sep 05, 2014 | 31.34 | 31.44 | 31.27 | 31.44 | 2,535,141 | -0.01(-0.02%) |
Sep 04, 2014 | 31.56 | 31.63 | 31.36 | 31.45 | 3,164,420 | -0.14(-0.43%) |
Sep 03, 2014 | 31.64 | 31.67 | 31.53 | 31.58 | 2,702,963 | +0.20(+0.65%) |