Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.80 | 30.15 | 29.72 | 29.84 | 1,300,257 | +0.23(+0.77%) |
Nov 26, 2014 | 29.44 | 29.62 | 29.62 | 29.62 | 2,944,177 | +0.23(+0.79%) |
Nov 25, 2014 | 29.08 | 29.42 | 28.87 | 29.38 | 2,161,875 | +0.60(+2.08%) |
Nov 24, 2014 | 28.96 | 29.09 | 28.67 | 28.78 | 1,837,233 | -0.14(-0.48%) |
Nov 21, 2014 | 29.30 | 29.30 | 28.88 | 28.92 | 1,486,127 | -0.06(-0.20%) |
Nov 20, 2014 | 28.58 | 29.00 | 28.47 | 28.98 | 1,507,376 | +0.35(+1.23%) |
Nov 19, 2014 | 28.81 | 28.83 | 28.54 | 28.63 | 1,348,670 | -0.20(-0.70%) |
Nov 18, 2014 | 28.66 | 29.07 | 28.64 | 28.83 | 1,783,570 | +0.25(+0.87%) |
Nov 17, 2014 | 28.44 | 28.77 | 28.36 | 28.58 | 1,869,225 | -0.01(-0.02%) |
Nov 14, 2014 | 28.50 | 28.66 | 28.33 | 28.59 | 1,666,304 | +0.15(+0.51%) |
Nov 13, 2014 | 28.74 | 28.74 | 28.32 | 28.44 | 1,578,526 | -0.24(-0.85%) |
Nov 12, 2014 | 28.41 | 28.85 | 28.24 | 28.68 | 1,658,386 | +0.18(+0.63%) |
Nov 11, 2014 | 28.67 | 28.82 | 28.43 | 28.51 | 1,405,285 | -0.10(-0.37%) |
Nov 10, 2014 | 28.62 | 28.67 | 28.30 | 28.61 | 1,516,076 | +0.15(+0.54%) |
Nov 07, 2014 | 29.07 | 29.12 | 28.32 | 28.46 | 2,075,152 | -0.41(-1.43%) |
Nov 06, 2014 | 28.49 | 29.02 | 28.38 | 28.87 | 3,167,896 | +0.56(+1.96%) |
Nov 05, 2014 | 28.03 | 28.54 | 27.75 | 28.31 | 4,888,962 | +1.64(+6.15%) |
Nov 04, 2014 | 26.76 | 26.93 | 26.47 | 26.67 | 2,999,018 | -0.19(-0.71%) |
Nov 03, 2014 | 27.06 | 27.17 | 26.70 | 26.86 | 2,074,509 | -0.29(-1.06%) |
Oct 31, 2014 | 26.75 | 27.27 | 26.72 | 27.15 | 2,930,926 | +0.66(+2.48%) |
Oct 30, 2014 | 26.87 | 26.98 | 26.27 | 26.49 | 2,737,974 | -0.41(-1.51%) |
Oct 29, 2014 | 27.13 | 27.14 | 26.62 | 26.90 | 2,149,461 | -0.14(-0.53%) |
Oct 28, 2014 | 26.66 | 27.09 | 26.43 | 27.04 | 3,023,121 | +0.57(+2.15%) |
Oct 27, 2014 | 26.50 | 26.56 | 26.56 | 26.48 | 2,403,231 | -0.08(-0.30%) |
Oct 24, 2014 | 26.21 | 26.60 | 26.18 | 26.56 | 2,502,803 | +0.54(+2.07%) |
Oct 23, 2014 | 25.93 | 26.26 | 25.83 | 26.02 | 3,131,385 | +0.39(+1.50%) |
Oct 22, 2014 | 25.87 | 26.09 | 25.56 | 25.63 | 2,657,335 | -0.25(-0.96%) |
Oct 21, 2014 | 24.98 | 25.93 | 24.91 | 25.88 | 3,410,898 | +1.22(+4.97%) |
Oct 20, 2014 | 24.70 | 24.71 | 24.46 | 24.65 | 2,538,063 | -0.15(-0.61%) |
Oct 17, 2014 | 24.63 | 25.20 | 24.50 | 24.81 | 4,605,214 | +0.68(+2.84%) |
Oct 16, 2014 | 22.85 | 24.44 | 22.85 | 24.12 | 4,033,381 | +0.74(+3.16%) |
Oct 15, 2014 | 23.00 | 23.40 | 22.67 | 23.38 | 4,694,341 | +0.11(+0.47%) |
Oct 14, 2014 | 23.42 | 23.85 | 23.24 | 23.27 | 4,851,051 | -0.28(-1.19%) |
Oct 13, 2014 | 24.46 | 24.62 | 23.53 | 23.55 | 2,399,861 | -0.78(-3.19%) |
Oct 10, 2014 | 24.98 | 25.12 | 24.11 | 24.33 | 4,784,242 | -0.95(-3.75%) |
Oct 09, 2014 | 25.75 | 25.83 | 25.20 | 25.28 | 3,128,862 | -0.67(-2.58%) |
Oct 08, 2014 | 25.90 | 26.05 | 25.26 | 25.94 | 3,520,715 | +0.13(+0.52%) |
Oct 07, 2014 | 26.11 | 26.45 | 25.81 | 25.81 | 2,628,164 | -0.53(-2.03%) |
Oct 06, 2014 | 26.62 | 26.82 | 26.26 | 26.34 | 2,008,736 | -0.09(-0.35%) |
Oct 03, 2014 | 26.43 | 26.54 | 26.18 | 26.44 | 4,746,572 | +0.08(+0.29%) |
Oct 02, 2014 | 26.27 | 26.62 | 25.92 | 26.36 | 3,967,379 | +0.08(+0.31%) |
Oct 01, 2014 | 25.89 | 26.40 | 25.89 | 26.28 | 5,396,266 | +0.17(+0.65%) |
Sep 30, 2014 | 27.03 | 27.03 | 25.92 | 26.11 | 5,459,057 | -1.09(-4.00%) |
Sep 29, 2014 | 27.53 | 27.67 | 27.16 | 27.19 | 2,192,945 | -0.61(-2.21%) |
Sep 26, 2014 | 27.80 | 27.96 | 27.60 | 27.81 | 1,981,702 | -0.04(-0.13%) |
Sep 25, 2014 | 28.51 | 28.51 | 27.84 | 27.84 | 2,210,679 | -0.81(-2.82%) |
Sep 24, 2014 | 28.76 | 28.87 | 28.34 | 28.65 | 1,602,531 | -0.02(-0.06%) |
Sep 23, 2014 | 28.26 | 28.75 | 28.13 | 28.67 | 2,477,180 | +0.36(+1.28%) |
Sep 22, 2014 | 28.52 | 28.91 | 28.29 | 28.30 | 2,629,484 | -0.22(-0.76%) |
Sep 19, 2014 | 29.94 | 29.99 | 28.18 | 28.52 | 6,100,688 | -1.39(-4.64%) |
Sep 18, 2014 | 29.91 | 30.21 | 29.84 | 29.91 | 1,480,517 | +0.20(+0.67%) |
Sep 17, 2014 | 29.80 | 29.89 | 29.62 | 29.71 | 1,524,801 | -0.13(-0.43%) |
Sep 16, 2014 | 29.56 | 30.00 | 29.51 | 29.84 | 1,967,611 | +0.23(+0.77%) |
Sep 15, 2014 | 30.31 | 30.31 | 29.58 | 29.61 | 2,479,721 | -0.83(-2.71%) |
Sep 12, 2014 | 30.62 | 30.75 | 30.31 | 30.44 | 1,868,221 | -0.37(-1.21%) |
Sep 11, 2014 | 30.70 | 31.02 | 30.61 | 30.81 | 1,178,661 | -0.06(-0.20%) |
Sep 10, 2014 | 30.78 | 30.89 | 30.73 | 30.87 | 1,493,125 | +0.05(+0.18%) |
Sep 09, 2014 | 30.90 | 30.91 | 30.67 | 30.81 | 1,571,197 | -0.15(-0.50%) |
Sep 08, 2014 | 31.12 | 31.33 | 30.84 | 30.97 | 1,246,055 | -0.28(-0.91%) |
Sep 05, 2014 | 31.21 | 31.26 | 31.08 | 31.25 | 951,204 | -0.00(-0.01%) |
Sep 04, 2014 | 31.36 | 31.42 | 31.14 | 31.25 | 787,845 | +0.05(+0.18%) |
Sep 03, 2014 | 31.19 | 31.35 | 31.09 | 31.20 | 1,183,772 | +0.13(+0.43%) |