Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.01 | 25.33 | 24.99 | 25.10 | 4,896,130 | +0.26(+1.05%) |
Nov 26, 2014 | 24.67 | 24.84 | 24.84 | 24.84 | 11,126,165 | +0.17(+0.68%) |
Nov 25, 2014 | 24.58 | 24.91 | 24.43 | 24.68 | 13,009,047 | +0.13(+0.53%) |
Nov 24, 2014 | 24.56 | 24.66 | 24.52 | 24.55 | 6,401,330 | +0.06(+0.24%) |
Nov 21, 2014 | 24.66 | 24.74 | 24.45 | 24.49 | 5,793,400 | +0.06(+0.26%) |
Nov 20, 2014 | 24.47 | 24.68 | 24.35 | 24.43 | 5,577,363 | -0.11(-0.46%) |
Nov 19, 2014 | 24.65 | 24.65 | 24.48 | 24.54 | 5,338,102 | -0.01(-0.05%) |
Nov 18, 2014 | 24.45 | 24.63 | 24.37 | 24.55 | 10,203,379 | +0.10(+0.39%) |
Nov 17, 2014 | 24.22 | 24.49 | 24.21 | 24.45 | 5,891,750 | +0.24(+1.00%) |
Nov 14, 2014 | 24.50 | 24.50 | 24.17 | 24.21 | 5,872,934 | -0.29(-1.16%) |
Nov 13, 2014 | 24.54 | 24.61 | 24.34 | 24.50 | 5,029,125 | +0.00(+0.02%) |
Nov 12, 2014 | 24.37 | 24.54 | 24.03 | 24.49 | 5,766,499 | +0.12(+0.49%) |
Nov 11, 2014 | 24.57 | 24.60 | 24.27 | 24.37 | 5,776,499 | -0.12(-0.48%) |
Nov 10, 2014 | 24.19 | 24.49 | 24.15 | 24.49 | 3,607,085 | +0.32(+1.31%) |
Nov 07, 2014 | 24.09 | 24.29 | 24.03 | 24.17 | 5,641,978 | +0.02(+0.07%) |
Nov 06, 2014 | 24.16 | 24.29 | 24.00 | 24.16 | 5,887,550 | +0.10(+0.43%) |
Nov 05, 2014 | 24.17 | 24.32 | 23.92 | 24.05 | 7,061,412 | +0.18(+0.75%) |
Nov 04, 2014 | 23.63 | 23.89 | 23.61 | 23.87 | 8,643,162 | +0.27(+1.13%) |
Nov 03, 2014 | 23.31 | 23.64 | 23.29 | 23.60 | 6,678,718 | +0.31(+1.31%) |
Oct 31, 2014 | 23.26 | 23.47 | 23.22 | 23.30 | 8,145,718 | +0.27(+1.18%) |
Oct 30, 2014 | 22.78 | 23.05 | 22.71 | 23.03 | 5,423,872 | +0.21(+0.93%) |
Oct 29, 2014 | 22.86 | 22.98 | 22.65 | 22.81 | 6,252,255 | -0.03(-0.15%) |
Oct 28, 2014 | 22.87 | 22.87 | 22.74 | 22.85 | 7,877,658 | +0.03(+0.11%) |
Oct 27, 2014 | 22.67 | 22.66 | 22.66 | 22.82 | 5,413,091 | +0.16(+0.70%) |
Oct 24, 2014 | 22.73 | 22.76 | 22.56 | 22.66 | 5,967,060 | -0.04(-0.18%) |
Oct 23, 2014 | 22.72 | 22.94 | 22.67 | 22.70 | 5,493,975 | +0.08(+0.37%) |
Oct 22, 2014 | 22.55 | 22.93 | 22.55 | 22.62 | 8,111,773 | +0.17(+0.74%) |
Oct 21, 2014 | 22.22 | 22.53 | 22.13 | 22.45 | 6,083,788 | +0.35(+1.59%) |
Oct 20, 2014 | 21.57 | 22.13 | 21.55 | 22.10 | 7,000,068 | +0.50(+2.32%) |
Oct 17, 2014 | 21.56 | 21.66 | 21.33 | 21.60 | 12,570,545 | +0.18(+0.84%) |
Oct 16, 2014 | 21.45 | 21.70 | 21.34 | 21.42 | 14,595,210 | -0.47(-2.14%) |
Oct 15, 2014 | 22.01 | 22.10 | 21.26 | 21.89 | 18,440,622 | -0.44(-1.99%) |
Oct 14, 2014 | 22.24 | 22.37 | 22.19 | 22.33 | 10,106,730 | +0.20(+0.93%) |
Oct 13, 2014 | 22.56 | 22.58 | 22.10 | 22.13 | 14,290,862 | -0.42(-1.87%) |
Oct 10, 2014 | 22.37 | 22.74 | 22.36 | 22.55 | 12,198,335 | +0.28(+1.24%) |
Oct 09, 2014 | 22.58 | 22.69 | 22.21 | 22.27 | 11,843,516 | -0.34(-1.50%) |
Oct 08, 2014 | 22.21 | 22.64 | 22.11 | 22.61 | 10,924,170 | +0.47(+2.12%) |
Oct 07, 2014 | 22.14 | 22.20 | 22.00 | 22.14 | 9,772,958 | -0.03(-0.13%) |
Oct 06, 2014 | 22.27 | 22.43 | 22.12 | 22.17 | 8,438,098 | +0.06(+0.26%) |
Oct 03, 2014 | 21.68 | 22.14 | 21.66 | 22.11 | 8,761,316 | +0.58(+2.68%) |
Oct 02, 2014 | 21.65 | 21.70 | 21.44 | 21.54 | 4,513,583 | -0.04(-0.19%) |
Oct 01, 2014 | 21.71 | 21.73 | 21.55 | 21.58 | 6,071,878 | -0.17(-0.77%) |
Sep 30, 2014 | 21.88 | 21.96 | 21.67 | 21.75 | 7,774,804 | +0.01(+0.06%) |
Sep 29, 2014 | 21.54 | 21.77 | 21.52 | 21.73 | 3,961,079 | +0.10(+0.46%) |
Sep 26, 2014 | 21.64 | 21.73 | 21.52 | 21.63 | 4,106,817 | +0.02(+0.08%) |
Sep 25, 2014 | 21.98 | 22.04 | 21.61 | 21.62 | 7,218,276 | -0.46(-2.06%) |
Sep 24, 2014 | 21.82 | 22.15 | 21.77 | 22.07 | 6,978,901 | +0.31(+1.44%) |
Sep 23, 2014 | 21.71 | 21.86 | 21.68 | 21.76 | 6,328,285 | +0.00(+0.00%) |
Sep 22, 2014 | 21.82 | 21.85 | 21.72 | 21.76 | 5,680,215 | -0.05(-0.23%) |
Sep 19, 2014 | 22.04 | 22.07 | 21.78 | 21.81 | 12,684,277 | -0.14(-0.65%) |
Sep 18, 2014 | 21.91 | 21.98 | 21.82 | 21.95 | 5,451,395 | +0.08(+0.36%) |
Sep 17, 2014 | 21.82 | 21.98 | 21.78 | 21.87 | 5,678,979 | +0.03(+0.15%) |
Sep 16, 2014 | 21.52 | 21.93 | 21.50 | 21.84 | 8,168,996 | +0.28(+1.30%) |
Sep 15, 2014 | 21.68 | 21.69 | 21.50 | 21.56 | 7,177,026 | -0.12(-0.54%) |
Sep 12, 2014 | 21.82 | 21.82 | 21.52 | 21.68 | 14,177,288 | -0.14(-0.65%) |
Sep 11, 2014 | 21.99 | 22.04 | 21.40 | 21.82 | 15,665,141 | +0.13(+0.58%) |
Sep 10, 2014 | 21.64 | 21.76 | 21.49 | 21.69 | 7,996,797 | +0.05(+0.25%) |
Sep 09, 2014 | 21.98 | 21.99 | 21.61 | 21.64 | 5,763,603 | -0.18(-0.82%) |
Sep 08, 2014 | 21.88 | 22.05 | 21.72 | 21.82 | 6,017,263 | -0.10(-0.46%) |
Sep 05, 2014 | 21.68 | 21.93 | 21.65 | 21.92 | 5,151,769 | +0.23(+1.08%) |
Sep 04, 2014 | 21.57 | 21.85 | 21.57 | 21.68 | 4,991,364 | +0.10(+0.48%) |
Sep 03, 2014 | 21.59 | 21.60 | 21.52 | 21.58 | 5,049,470 | +0.11(+0.53%) |