Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.58 | 23.64 | 23.20 | 23.28 | 23,561,438 | -1.34(-5.46%) |
Nov 26, 2014 | 24.64 | 24.63 | 24.63 | 24.63 | 5,813,033 | +0.01(+0.05%) |
Nov 25, 2014 | 24.86 | 24.90 | 24.58 | 24.61 | 10,566,686 | -0.28(-1.12%) |
Nov 24, 2014 | 25.11 | 25.15 | 24.81 | 24.89 | 9,244,462 | -0.23(-0.90%) |
Nov 21, 2014 | 25.03 | 25.17 | 24.93 | 25.12 | 9,996,375 | +0.38(+1.56%) |
Nov 20, 2014 | 24.57 | 24.80 | 24.55 | 24.73 | 6,525,987 | +0.14(+0.55%) |
Nov 19, 2014 | 24.54 | 24.70 | 24.37 | 24.60 | 7,668,341 | +0.21(+0.85%) |
Nov 18, 2014 | 24.44 | 24.51 | 24.26 | 24.39 | 7,178,687 | +0.17(+0.71%) |
Nov 17, 2014 | 24.10 | 24.30 | 23.99 | 24.22 | 7,730,177 | -0.02(-0.10%) |
Nov 14, 2014 | 23.92 | 24.29 | 23.91 | 24.24 | 9,334,637 | +0.16(+0.66%) |
Nov 13, 2014 | 24.13 | 24.19 | 23.96 | 24.08 | 14,477,681 | -0.30(-1.24%) |
Nov 12, 2014 | 24.40 | 24.61 | 24.35 | 24.38 | 10,305,969 | -0.34(-1.37%) |
Nov 11, 2014 | 24.53 | 24.82 | 24.46 | 24.72 | 9,156,774 | -0.07(-0.26%) |
Nov 10, 2014 | 24.91 | 25.01 | 24.73 | 24.79 | 8,563,032 | -0.12(-0.48%) |
Nov 07, 2014 | 24.86 | 25.07 | 24.83 | 24.90 | 9,630,308 | +0.11(+0.45%) |
Nov 06, 2014 | 24.88 | 24.93 | 24.60 | 24.79 | 7,639,628 | +0.06(+0.24%) |
Nov 05, 2014 | 24.56 | 24.82 | 24.42 | 24.73 | 8,977,762 | +0.43(+1.75%) |
Nov 04, 2014 | 24.50 | 24.52 | 24.16 | 24.31 | 13,758,243 | -0.47(-1.91%) |
Nov 03, 2014 | 25.06 | 25.14 | 24.76 | 24.78 | 11,553,050 | -0.58(-2.30%) |
Oct 31, 2014 | 25.13 | 25.36 | 24.91 | 25.36 | 12,841,149 | +0.20(+0.81%) |
Oct 30, 2014 | 24.90 | 25.25 | 24.77 | 25.16 | 11,397,986 | +0.12(+0.49%) |
Oct 29, 2014 | 25.09 | 25.23 | 24.87 | 25.04 | 12,586,173 | +0.04(+0.14%) |
Oct 28, 2014 | 24.69 | 25.01 | 24.59 | 25.00 | 12,728,781 | +0.52(+2.12%) |
Oct 27, 2014 | 24.39 | 24.61 | 24.61 | 24.48 | 12,016,567 | -0.13(-0.52%) |
Oct 24, 2014 | 24.55 | 24.63 | 24.39 | 24.61 | 7,469,596 | +0.00(+0.00%) |
Oct 23, 2014 | 24.49 | 24.76 | 24.42 | 24.61 | 8,481,350 | +0.36(+1.47%) |
Oct 22, 2014 | 24.49 | 24.60 | 24.25 | 24.25 | 8,654,076 | -0.41(-1.66%) |
Oct 21, 2014 | 24.46 | 24.73 | 24.32 | 24.66 | 9,390,468 | +0.64(+2.67%) |
Oct 20, 2014 | 23.98 | 24.01 | 23.80 | 24.02 | 10,893,924 | -0.16(-0.68%) |
Oct 17, 2014 | 24.12 | 24.33 | 24.06 | 24.18 | 19,039,956 | +0.42(+1.77%) |
Oct 16, 2014 | 23.13 | 23.91 | 23.02 | 23.76 | 17,089,566 | +0.05(+0.22%) |
Oct 15, 2014 | 23.62 | 23.74 | 23.09 | 23.71 | 18,273,952 | +0.01(+0.05%) |
Oct 14, 2014 | 23.98 | 24.08 | 23.62 | 23.70 | 14,598,999 | -0.36(-1.48%) |
Oct 13, 2014 | 24.46 | 24.57 | 24.03 | 24.05 | 8,923,755 | -0.19(-0.77%) |
Oct 10, 2014 | 24.29 | 24.50 | 24.08 | 24.24 | 12,709,527 | -0.26(-1.07%) |
Oct 09, 2014 | 24.88 | 24.94 | 24.48 | 24.50 | 11,946,111 | -0.68(-2.69%) |
Oct 08, 2014 | 24.98 | 25.23 | 24.74 | 25.18 | 15,354,361 | +0.34(+1.39%) |
Oct 07, 2014 | 25.06 | 25.12 | 24.83 | 24.84 | 7,604,457 | -0.29(-1.14%) |
Oct 06, 2014 | 24.95 | 25.22 | 24.94 | 25.12 | 8,425,807 | +0.20(+0.82%) |
Oct 03, 2014 | 25.07 | 25.12 | 24.89 | 24.92 | 11,866,483 | -0.27(-1.07%) |
Oct 02, 2014 | 25.33 | 25.35 | 24.85 | 25.19 | 13,595,406 | -0.30(-1.19%) |
Oct 01, 2014 | 25.58 | 25.76 | 25.43 | 25.49 | 7,410,147 | -0.16(-0.61%) |
Sep 30, 2014 | 25.70 | 25.81 | 25.56 | 25.65 | 11,712,885 | -0.34(-1.32%) |
Sep 29, 2014 | 25.82 | 26.10 | 25.76 | 25.99 | 7,644,214 | +0.11(+0.41%) |
Sep 26, 2014 | 25.64 | 26.00 | 25.57 | 25.89 | 12,175,977 | +0.18(+0.68%) |
Sep 25, 2014 | 26.24 | 26.25 | 25.61 | 25.71 | 26,310,080 | -0.85(-3.19%) |
Sep 24, 2014 | 26.74 | 26.77 | 26.47 | 26.56 | 10,689,313 | -0.12(-0.46%) |
Sep 23, 2014 | 26.78 | 26.87 | 26.67 | 26.68 | 5,471,325 | -0.24(-0.89%) |
Sep 22, 2014 | 27.08 | 27.08 | 26.82 | 26.92 | 9,069,666 | -0.19(-0.71%) |
Sep 19, 2014 | 27.36 | 27.38 | 27.08 | 27.11 | 8,495,969 | +0.02(+0.09%) |
Sep 18, 2014 | 27.18 | 27.26 | 26.99 | 27.09 | 5,557,043 | +0.11(+0.41%) |
Sep 17, 2014 | 27.05 | 27.13 | 26.93 | 26.98 | 5,767,673 | +0.00(+0.00%) |
Sep 16, 2014 | 26.65 | 27.10 | 26.65 | 26.98 | 7,212,530 | +0.20(+0.74%) |
Sep 15, 2014 | 26.61 | 26.89 | 26.55 | 26.78 | 8,695,005 | -0.03(-0.11%) |
Sep 12, 2014 | 26.87 | 26.89 | 26.73 | 26.81 | 8,217,642 | -0.18(-0.65%) |
Sep 11, 2014 | 26.98 | 27.13 | 26.83 | 26.98 | 16,222,863 | -0.16(-0.60%) |
Sep 10, 2014 | 26.84 | 27.20 | 26.72 | 27.15 | 27,843,196 | +0.80(+3.03%) |
Sep 09, 2014 | 26.35 | 26.48 | 26.29 | 26.35 | 8,385,366 | -0.11(-0.40%) |
Sep 08, 2014 | 26.55 | 26.66 | 26.34 | 26.45 | 15,284,664 | -0.35(-1.31%) |
Sep 05, 2014 | 26.53 | 26.94 | 26.46 | 26.80 | 26,613,678 | +0.61(+2.32%) |
Sep 04, 2014 | 28.05 | 28.08 | 26.06 | 26.20 | 93,734,584 | -1.65(-5.91%) |
Sep 03, 2014 | 27.88 | 28.01 | 27.83 | 27.84 | 9,104,933 | +0.30(+1.08%) |