Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.93 | 27.00 | 26.73 | 26.99 | 22,993,640 | +0.07(+0.27%) |
Nov 26, 2014 | 26.94 | 26.91 | 26.91 | 26.91 | 30,576,378 | -0.04(-0.13%) |
Nov 25, 2014 | 26.85 | 27.09 | 26.83 | 26.95 | 35,822,928 | +0.09(+0.34%) |
Nov 24, 2014 | 26.78 | 27.03 | 26.68 | 26.86 | 34,158,988 | +0.09(+0.33%) |
Nov 21, 2014 | 26.98 | 27.00 | 26.72 | 26.77 | 44,537,408 | +0.13(+0.50%) |
Nov 20, 2014 | 26.46 | 26.65 | 26.45 | 26.64 | 31,290,060 | -0.11(-0.40%) |
Nov 19, 2014 | 26.65 | 26.81 | 26.40 | 26.75 | 27,864,218 | +0.10(+0.37%) |
Nov 18, 2014 | 26.77 | 26.99 | 26.61 | 26.65 | 39,254,976 | -0.07(-0.28%) |
Nov 17, 2014 | 27.07 | 27.08 | 26.60 | 26.72 | 34,553,376 | -0.39(-1.45%) |
Nov 14, 2014 | 27.23 | 27.23 | 27.00 | 27.11 | 25,819,782 | -0.05(-0.18%) |
Nov 13, 2014 | 27.38 | 27.38 | 27.07 | 27.16 | 26,817,324 | -0.10(-0.35%) |
Nov 12, 2014 | 27.41 | 27.42 | 27.15 | 27.26 | 22,613,188 | -0.15(-0.54%) |
Nov 11, 2014 | 27.32 | 27.49 | 27.21 | 27.41 | 19,346,540 | +0.14(+0.51%) |
Nov 10, 2014 | 26.97 | 27.37 | 26.95 | 27.27 | 22,675,328 | +0.32(+1.20%) |
Nov 07, 2014 | 27.20 | 27.20 | 26.83 | 26.95 | 32,711,824 | -0.05(-0.19%) |
Nov 06, 2014 | 27.17 | 27.24 | 26.94 | 27.00 | 26,672,524 | -0.19(-0.71%) |
Nov 05, 2014 | 27.73 | 27.73 | 27.10 | 27.19 | 40,691,316 | -0.41(-1.48%) |
Nov 04, 2014 | 27.54 | 27.67 | 27.36 | 27.60 | 24,862,476 | -0.06(-0.20%) |
Nov 03, 2014 | 27.67 | 27.79 | 27.55 | 27.65 | 27,649,044 | -0.19(-0.69%) |
Oct 31, 2014 | 27.86 | 27.87 | 27.63 | 27.85 | 40,815,760 | +0.44(+1.59%) |
Oct 30, 2014 | 27.34 | 27.53 | 27.07 | 27.41 | 29,143,470 | +0.05(+0.18%) |
Oct 29, 2014 | 27.39 | 27.53 | 27.24 | 27.36 | 35,466,448 | +0.02(+0.08%) |
Oct 28, 2014 | 27.04 | 27.34 | 26.98 | 27.34 | 25,507,092 | +0.40(+1.50%) |
Oct 27, 2014 | 26.75 | 26.88 | 26.88 | 26.93 | 23,771,954 | +0.05(+0.18%) |
Oct 24, 2014 | 27.11 | 27.14 | 26.69 | 26.88 | 39,594,232 | -0.21(-0.77%) |
Oct 23, 2014 | 26.86 | 27.26 | 26.69 | 27.09 | 47,084,528 | +0.56(+2.12%) |
Oct 22, 2014 | 26.39 | 26.89 | 26.34 | 26.53 | 58,558,552 | +0.31(+1.17%) |
Oct 21, 2014 | 26.16 | 26.24 | 25.86 | 26.23 | 46,820,368 | +0.28(+1.09%) |
Oct 20, 2014 | 25.37 | 25.99 | 25.33 | 25.94 | 52,305,924 | +0.48(+1.89%) |
Oct 17, 2014 | 26.26 | 26.45 | 25.33 | 25.46 | 111,043,384 | -0.66(-2.54%) |
Oct 16, 2014 | 25.85 | 26.37 | 25.65 | 26.12 | 74,040,048 | -0.27(-1.04%) |
Oct 15, 2014 | 26.45 | 26.54 | 25.81 | 26.40 | 74,488,904 | -0.39(-1.47%) |
Oct 14, 2014 | 26.84 | 27.25 | 26.56 | 26.79 | 44,516,548 | +0.24(+0.89%) |
Oct 13, 2014 | 27.14 | 27.37 | 26.55 | 26.56 | 51,725,236 | -0.56(-2.07%) |
Oct 10, 2014 | 27.78 | 28.15 | 27.10 | 27.12 | 61,811,988 | -0.82(-2.92%) |
Oct 09, 2014 | 28.45 | 28.46 | 27.84 | 27.94 | 50,580,004 | -0.58(-2.03%) |
Oct 08, 2014 | 28.17 | 28.58 | 27.77 | 28.51 | 39,908,268 | +0.44(+1.55%) |
Oct 07, 2014 | 28.61 | 28.65 | 28.08 | 28.08 | 38,275,544 | -0.68(-2.36%) |
Oct 06, 2014 | 28.83 | 28.94 | 28.61 | 28.76 | 24,320,558 | +0.10(+0.36%) |
Oct 03, 2014 | 28.54 | 28.75 | 28.51 | 28.65 | 22,861,228 | +0.26(+0.91%) |
Oct 02, 2014 | 28.26 | 28.48 | 28.06 | 28.39 | 23,596,696 | +0.09(+0.32%) |
Oct 01, 2014 | 28.69 | 28.77 | 28.24 | 28.30 | 28,998,488 | -0.45(-1.57%) |
Sep 30, 2014 | 28.73 | 28.88 | 28.53 | 28.76 | 32,494,544 | +0.05(+0.17%) |
Sep 29, 2014 | 28.48 | 28.80 | 28.45 | 28.71 | 25,723,610 | -0.04(-0.13%) |
Sep 26, 2014 | 28.69 | 28.85 | 28.62 | 28.74 | 28,908,058 | +0.10(+0.35%) |
Sep 25, 2014 | 29.26 | 29.29 | 28.60 | 28.64 | 38,648,912 | -0.64(-2.20%) |
Sep 24, 2014 | 28.96 | 29.37 | 28.91 | 29.29 | 34,624,792 | +0.34(+1.18%) |
Sep 23, 2014 | 29.23 | 29.23 | 28.94 | 28.94 | 29,461,962 | -0.31(-1.06%) |
Sep 22, 2014 | 29.58 | 29.58 | 29.06 | 29.25 | 33,833,408 | -0.43(-1.46%) |
Sep 19, 2014 | 29.46 | 29.64 | 29.36 | 29.69 | 74,830,608 | +0.34(+1.16%) |
Sep 18, 2014 | 29.24 | 29.36 | 29.14 | 29.35 | 28,942,210 | +0.22(+0.77%) |
Sep 17, 2014 | 28.89 | 29.26 | 28.83 | 29.13 | 33,942,428 | +0.24(+0.83%) |
Sep 16, 2014 | 28.53 | 28.96 | 28.53 | 28.89 | 29,681,032 | +0.34(+1.19%) |
Sep 15, 2014 | 28.54 | 28.64 | 28.30 | 28.54 | 32,048,536 | -0.13(-0.44%) |
Sep 12, 2014 | 28.94 | 28.97 | 28.61 | 28.67 | 32,077,730 | -0.29(-0.99%) |
Sep 11, 2014 | 28.91 | 28.98 | 28.70 | 28.95 | 24,447,650 | -0.09(-0.30%) |
Sep 10, 2014 | 28.96 | 29.06 | 28.74 | 29.04 | 19,571,552 | +0.10(+0.36%) |
Sep 09, 2014 | 29.33 | 29.33 | 28.89 | 28.94 | 25,834,338 | -0.43(-1.48%) |
Sep 08, 2014 | 29.22 | 29.47 | 29.20 | 29.37 | 28,693,006 | +0.18(+0.62%) |
Sep 05, 2014 | 29.09 | 29.20 | 28.98 | 29.19 | 32,716,202 | +0.20(+0.70%) |
Sep 04, 2014 | 28.89 | 29.19 | 28.89 | 28.99 | 29,310,296 | +0.20(+0.70%) |
Sep 03, 2014 | 28.89 | 29.04 | 28.64 | 28.79 | 24,385,690 | +0.03(+0.11%) |