Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.55 | 29.89 | 29.46 | 29.52 | 916,737 | +0.02(+0.06%) |
Nov 26, 2014 | 29.46 | 29.50 | 29.50 | 29.50 | 1,976,617 | +0.14(+0.48%) |
Nov 25, 2014 | 29.38 | 29.47 | 29.19 | 29.36 | 2,281,617 | +0.05(+0.17%) |
Nov 24, 2014 | 29.18 | 29.43 | 29.15 | 29.31 | 1,727,651 | +0.22(+0.76%) |
Nov 21, 2014 | 29.19 | 29.19 | 28.87 | 29.09 | 1,978,200 | +0.03(+0.09%) |
Nov 20, 2014 | 29.01 | 29.19 | 28.93 | 29.06 | 2,025,559 | +0.01(+0.04%) |
Nov 19, 2014 | 29.18 | 29.31 | 29.00 | 29.05 | 2,613,157 | -0.13(-0.46%) |
Nov 18, 2014 | 29.19 | 29.41 | 29.14 | 29.18 | 2,659,685 | +0.03(+0.09%) |
Nov 17, 2014 | 28.93 | 29.25 | 28.89 | 29.16 | 2,886,812 | +0.23(+0.81%) |
Nov 14, 2014 | 29.21 | 29.33 | 28.78 | 28.92 | 4,129,415 | -0.30(-1.02%) |
Nov 13, 2014 | 29.19 | 29.56 | 29.17 | 29.22 | 2,969,404 | -0.11(-0.37%) |
Nov 12, 2014 | 29.69 | 29.69 | 29.20 | 29.33 | 2,904,218 | -0.31(-1.05%) |
Nov 11, 2014 | 29.81 | 29.81 | 29.51 | 29.64 | 2,113,883 | -0.17(-0.57%) |
Nov 10, 2014 | 29.65 | 29.90 | 29.58 | 29.81 | 2,577,681 | +0.15(+0.49%) |
Nov 07, 2014 | 29.66 | 29.85 | 29.47 | 29.66 | 2,396,963 | +0.01(+0.02%) |
Nov 06, 2014 | 29.92 | 30.11 | 29.57 | 29.66 | 2,849,131 | -0.26(-0.87%) |
Nov 05, 2014 | 30.13 | 30.30 | 29.75 | 29.92 | 3,383,277 | -0.23(-0.76%) |
Nov 04, 2014 | 29.59 | 30.17 | 29.56 | 30.14 | 3,699,583 | +0.44(+1.49%) |
Nov 03, 2014 | 29.21 | 29.74 | 29.19 | 29.70 | 3,545,022 | +0.57(+1.96%) |
Oct 31, 2014 | 29.53 | 29.59 | 28.88 | 29.13 | 6,015,045 | -0.31(-1.05%) |
Oct 30, 2014 | 28.82 | 29.53 | 28.69 | 29.44 | 6,048,138 | +0.50(+1.73%) |
Oct 29, 2014 | 28.42 | 29.22 | 28.39 | 28.94 | 11,131,803 | +0.48(+1.68%) |
Oct 28, 2014 | 28.49 | 28.53 | 28.25 | 28.46 | 2,945,106 | -0.07(-0.24%) |
Oct 27, 2014 | 28.35 | 28.35 | 28.35 | 28.53 | 2,523,775 | +0.18(+0.64%) |
Oct 24, 2014 | 28.34 | 28.41 | 28.14 | 28.35 | 2,008,271 | +0.01(+0.04%) |
Oct 23, 2014 | 28.35 | 28.45 | 28.14 | 28.33 | 4,110,311 | +0.12(+0.42%) |
Oct 22, 2014 | 28.05 | 28.30 | 27.99 | 28.21 | 2,157,668 | +0.20(+0.72%) |
Oct 21, 2014 | 27.91 | 28.08 | 27.74 | 28.01 | 2,134,871 | +0.18(+0.63%) |
Oct 20, 2014 | 27.45 | 27.84 | 27.42 | 27.84 | 1,893,972 | +0.39(+1.42%) |
Oct 17, 2014 | 27.90 | 27.91 | 27.33 | 27.45 | 2,820,559 | -0.27(-0.98%) |
Oct 16, 2014 | 27.46 | 27.81 | 27.22 | 27.72 | 3,940,267 | +0.13(+0.46%) |
Oct 15, 2014 | 27.17 | 27.72 | 27.11 | 27.59 | 5,758,127 | +0.33(+1.20%) |
Oct 14, 2014 | 26.92 | 27.58 | 26.89 | 27.26 | 4,055,332 | +0.42(+1.55%) |
Oct 13, 2014 | 26.83 | 27.10 | 26.64 | 26.85 | 3,230,894 | +0.04(+0.14%) |
Oct 10, 2014 | 26.99 | 27.29 | 26.82 | 26.81 | 3,557,354 | -0.15(-0.54%) |
Oct 09, 2014 | 26.62 | 27.12 | 26.60 | 26.95 | 4,471,625 | +0.37(+1.40%) |
Oct 08, 2014 | 25.96 | 26.59 | 25.93 | 26.58 | 3,590,826 | +0.67(+2.58%) |
Oct 07, 2014 | 26.01 | 26.18 | 25.90 | 25.91 | 1,971,770 | -0.11(-0.41%) |
Oct 06, 2014 | 25.93 | 26.18 | 25.91 | 26.02 | 2,447,639 | +0.11(+0.44%) |
Oct 03, 2014 | 25.95 | 25.97 | 25.69 | 25.91 | 2,136,911 | +0.08(+0.32%) |
Oct 02, 2014 | 25.77 | 26.00 | 25.68 | 25.83 | 2,587,151 | +0.00(+0.00%) |
Oct 01, 2014 | 25.71 | 25.98 | 25.66 | 25.83 | 4,465,594 | +0.11(+0.44%) |
Sep 30, 2014 | 25.86 | 25.94 | 25.65 | 25.71 | 2,475,576 | -0.20(-0.75%) |
Sep 29, 2014 | 25.84 | 25.93 | 25.67 | 25.91 | 2,194,718 | -0.09(-0.36%) |
Sep 26, 2014 | 25.69 | 26.04 | 25.56 | 26.00 | 2,151,441 | +0.30(+1.17%) |
Sep 25, 2014 | 25.70 | 25.77 | 25.45 | 25.70 | 2,741,160 | +0.04(+0.15%) |
Sep 24, 2014 | 25.84 | 26.00 | 25.65 | 25.66 | 2,978,697 | -0.14(-0.53%) |
Sep 23, 2014 | 26.09 | 26.18 | 25.77 | 25.80 | 3,438,043 | -0.33(-1.27%) |
Sep 22, 2014 | 26.40 | 26.41 | 26.13 | 26.13 | 3,133,739 | -0.30(-1.14%) |
Sep 19, 2014 | 26.33 | 26.46 | 26.14 | 26.43 | 3,569,765 | +0.23(+0.86%) |
Sep 18, 2014 | 26.72 | 26.83 | 26.21 | 26.21 | 3,635,239 | -0.49(-1.83%) |
Sep 17, 2014 | 26.92 | 27.07 | 26.68 | 26.70 | 3,118,039 | -0.18(-0.68%) |
Sep 16, 2014 | 26.64 | 27.10 | 26.64 | 26.88 | 4,699,570 | +0.28(+1.04%) |
Sep 15, 2014 | 26.70 | 26.90 | 26.46 | 26.60 | 2,320,312 | -0.07(-0.26%) |
Sep 12, 2014 | 27.42 | 27.46 | 26.60 | 26.67 | 4,382,382 | -0.78(-2.86%) |
Sep 11, 2014 | 27.61 | 27.73 | 27.36 | 27.46 | 3,585,641 | -0.19(-0.68%) |
Sep 10, 2014 | 28.03 | 28.03 | 27.62 | 27.64 | 2,593,038 | -0.36(-1.30%) |
Sep 09, 2014 | 28.24 | 28.25 | 27.81 | 28.01 | 2,967,605 | -0.22(-0.78%) |
Sep 08, 2014 | 28.36 | 28.44 | 28.06 | 28.23 | 3,957,530 | -0.23(-0.82%) |
Sep 05, 2014 | 28.02 | 28.46 | 28.01 | 28.46 | 2,677,673 | +0.46(+1.64%) |
Sep 04, 2014 | 27.92 | 28.18 | 27.81 | 28.00 | 2,958,062 | +0.03(+0.09%) |
Sep 03, 2014 | 28.01 | 28.14 | 27.90 | 27.98 | 2,288,079 | -0.03(-0.11%) |