Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.04 | 28.38 | 28.02 | 28.04 | 571,492 | +0.00(+0.00%) |
Nov 26, 2014 | 28.09 | 28.04 | 28.04 | 28.04 | 799,383 | -0.10(-0.34%) |
Nov 25, 2014 | 28.16 | 28.21 | 27.97 | 28.14 | 770,433 | +0.10(+0.34%) |
Nov 24, 2014 | 27.76 | 28.07 | 27.61 | 28.04 | 988,916 | +0.34(+1.21%) |
Nov 21, 2014 | 27.68 | 27.76 | 27.39 | 27.71 | 1,949,270 | +0.22(+0.78%) |
Nov 20, 2014 | 27.83 | 27.83 | 27.35 | 27.49 | 2,816,200 | -0.29(-1.03%) |
Nov 19, 2014 | 27.92 | 28.07 | 27.73 | 27.78 | 1,450,616 | -0.12(-0.43%) |
Nov 18, 2014 | 27.44 | 28.10 | 27.40 | 27.90 | 1,700,407 | +0.48(+1.75%) |
Nov 17, 2014 | 27.25 | 27.52 | 27.13 | 27.42 | 2,300,865 | +0.24(+0.88%) |
Nov 14, 2014 | 27.64 | 27.76 | 27.13 | 27.18 | 1,784,218 | -0.53(-1.90%) |
Nov 13, 2014 | 27.68 | 27.92 | 27.56 | 27.71 | 1,202,528 | +0.00(+0.00%) |
Nov 12, 2014 | 28.04 | 28.07 | 27.54 | 27.71 | 1,464,152 | -0.34(-1.20%) |
Nov 11, 2014 | 28.02 | 28.16 | 27.76 | 28.04 | 2,236,861 | +0.07(+0.26%) |
Nov 10, 2014 | 28.00 | 28.12 | 27.88 | 27.97 | 2,318,442 | -0.10(-0.34%) |
Nov 07, 2014 | 27.88 | 28.21 | 27.74 | 28.07 | 1,404,733 | +0.19(+0.69%) |
Nov 06, 2014 | 28.36 | 28.57 | 27.85 | 27.88 | 2,438,700 | -0.62(-2.19%) |
Nov 05, 2014 | 28.74 | 28.76 | 28.38 | 28.50 | 2,034,173 | -0.22(-0.75%) |
Nov 04, 2014 | 28.67 | 28.79 | 28.31 | 28.71 | 1,807,299 | -0.05(-0.17%) |
Nov 03, 2014 | 28.52 | 28.79 | 28.19 | 28.76 | 2,995,930 | +0.26(+0.92%) |
Oct 31, 2014 | 28.33 | 28.55 | 28.06 | 28.50 | 3,710,361 | +0.34(+1.19%) |
Oct 30, 2014 | 27.73 | 28.19 | 27.68 | 28.16 | 1,753,563 | +0.38(+1.38%) |
Oct 29, 2014 | 27.73 | 27.85 | 27.47 | 27.78 | 3,808,188 | -0.07(-0.26%) |
Oct 28, 2014 | 27.83 | 27.95 | 27.68 | 27.85 | 1,023,007 | +0.00(+0.00%) |
Oct 27, 2014 | 27.80 | 27.85 | 27.68 | 27.85 | 1,121,966 | +0.00(+0.00%) |
Oct 24, 2014 | 27.95 | 27.97 | 27.62 | 27.85 | 1,017,934 | -0.02(-0.09%) |
Oct 23, 2014 | 27.83 | 28.04 | 27.59 | 27.88 | 2,383,757 | +0.07(+0.26%) |
Oct 22, 2014 | 28.00 | 28.14 | 27.76 | 27.80 | 1,478,696 | -0.10(-0.34%) |
Oct 21, 2014 | 27.66 | 28.00 | 27.59 | 27.90 | 1,036,711 | +0.24(+0.87%) |
Oct 20, 2014 | 27.37 | 27.68 | 27.33 | 27.66 | 1,339,165 | +0.38(+1.40%) |
Oct 17, 2014 | 27.78 | 27.85 | 27.16 | 27.28 | 1,090,953 | -0.31(-1.13%) |
Oct 16, 2014 | 27.25 | 27.68 | 27.18 | 27.59 | 1,452,542 | +0.10(+0.35%) |
Oct 15, 2014 | 27.44 | 27.80 | 27.13 | 27.49 | 3,095,739 | +0.02(+0.09%) |
Oct 14, 2014 | 26.94 | 27.77 | 26.92 | 27.47 | 2,526,610 | +0.55(+2.05%) |
Oct 13, 2014 | 26.77 | 27.16 | 26.73 | 26.92 | 925,668 | +0.17(+0.63%) |
Oct 10, 2014 | 27.01 | 27.28 | 26.73 | 26.75 | 1,019,991 | -0.26(-0.98%) |
Oct 09, 2014 | 26.87 | 27.37 | 26.80 | 27.01 | 1,874,262 | +0.19(+0.71%) |
Oct 08, 2014 | 26.51 | 26.87 | 26.34 | 26.82 | 1,604,179 | +0.34(+1.27%) |
Oct 07, 2014 | 26.63 | 26.73 | 26.46 | 26.49 | 930,482 | -0.12(-0.45%) |
Oct 06, 2014 | 26.58 | 26.77 | 26.46 | 26.61 | 1,191,866 | +0.02(+0.09%) |
Oct 03, 2014 | 26.58 | 26.75 | 26.42 | 26.58 | 3,941,863 | +0.05(+0.18%) |
Oct 02, 2014 | 26.44 | 26.65 | 26.25 | 26.53 | 1,443,269 | +0.02(+0.09%) |
Oct 01, 2014 | 26.18 | 26.75 | 26.13 | 26.51 | 3,134,845 | +0.24(+0.91%) |
Sep 30, 2014 | 26.20 | 26.34 | 25.86 | 26.27 | 2,098,253 | +0.12(+0.46%) |
Sep 29, 2014 | 26.18 | 26.25 | 25.89 | 26.15 | 1,150,637 | -0.17(-0.64%) |
Sep 26, 2014 | 25.94 | 26.39 | 25.70 | 26.32 | 1,273,187 | +0.40(+1.54%) |
Sep 25, 2014 | 26.27 | 26.27 | 25.87 | 25.92 | 1,882,619 | -0.35(-1.35%) |
Sep 24, 2014 | 26.09 | 26.32 | 25.97 | 26.27 | 2,065,975 | +0.14(+0.54%) |
Sep 23, 2014 | 26.23 | 26.51 | 26.13 | 26.13 | 1,478,082 | -0.14(-0.54%) |
Sep 22, 2014 | 26.53 | 26.58 | 26.25 | 26.27 | 1,278,330 | -0.28(-1.07%) |
Sep 19, 2014 | 26.44 | 26.56 | 26.16 | 26.56 | 2,048,201 | +0.26(+0.99%) |
Sep 18, 2014 | 26.63 | 26.75 | 26.18 | 26.30 | 2,479,032 | -0.42(-1.59%) |
Sep 17, 2014 | 26.79 | 26.94 | 26.61 | 26.72 | 1,032,581 | +0.02(+0.09%) |
Sep 16, 2014 | 26.32 | 26.84 | 26.29 | 26.70 | 1,059,834 | +0.38(+1.43%) |
Sep 15, 2014 | 26.44 | 26.65 | 26.16 | 26.32 | 1,518,002 | -0.19(-0.71%) |
Sep 12, 2014 | 27.19 | 27.24 | 26.42 | 26.51 | 1,973,652 | -0.80(-2.94%) |
Sep 11, 2014 | 27.29 | 27.50 | 27.24 | 27.31 | 1,695,074 | +0.07(+0.26%) |
Sep 10, 2014 | 27.67 | 27.67 | 27.12 | 27.24 | 1,985,969 | -0.54(-1.95%) |
Sep 09, 2014 | 28.07 | 28.11 | 27.74 | 27.78 | 1,974,380 | -0.31(-1.09%) |
Sep 08, 2014 | 28.28 | 28.47 | 27.88 | 28.09 | 2,609,177 | -0.14(-0.50%) |
Sep 05, 2014 | 27.83 | 28.26 | 27.83 | 28.23 | 1,671,445 | +0.40(+1.44%) |
Sep 04, 2014 | 27.93 | 28.00 | 27.69 | 27.83 | 2,408,747 | -0.12(-0.42%) |
Sep 03, 2014 | 27.90 | 28.07 | 27.83 | 27.95 | 1,409,720 | +0.02(+0.08%) |