Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.05 | 23.05 | 22.57 | 22.61 | 4,033,114 | -0.40(-1.75%) |
Nov 26, 2014 | 23.01 | 23.02 | 23.02 | 23.02 | 3,954,843 | +0.19(+0.85%) |
Nov 25, 2014 | 22.77 | 22.95 | 22.73 | 22.82 | 4,290,261 | +0.01(+0.06%) |
Nov 24, 2014 | 23.00 | 23.02 | 22.51 | 22.81 | 7,350,853 | -0.25(-1.07%) |
Nov 21, 2014 | 23.08 | 23.32 | 22.98 | 23.06 | 7,940,181 | +1.07(+4.86%) |
Nov 20, 2014 | 21.60 | 22.06 | 21.59 | 21.99 | 7,859,955 | -0.42(-1.86%) |
Nov 19, 2014 | 22.55 | 22.56 | 22.26 | 22.41 | 6,472,939 | -0.53(-2.31%) |
Nov 18, 2014 | 23.03 | 23.04 | 22.78 | 22.93 | 6,509,658 | -0.46(-1.95%) |
Nov 17, 2014 | 23.38 | 23.49 | 23.19 | 23.39 | 2,276,926 | +0.06(+0.27%) |
Nov 14, 2014 | 22.89 | 23.41 | 22.87 | 23.33 | 4,568,261 | +0.19(+0.82%) |
Nov 13, 2014 | 23.21 | 23.40 | 23.00 | 23.14 | 3,133,548 | +0.00(+0.00%) |
Nov 12, 2014 | 23.12 | 23.29 | 23.02 | 23.14 | 3,205,574 | -0.00(-0.02%) |
Nov 11, 2014 | 22.89 | 23.19 | 22.83 | 23.14 | 6,529,327 | -0.16(-0.71%) |
Nov 10, 2014 | 23.54 | 23.56 | 23.20 | 23.31 | 3,864,592 | -0.16(-0.70%) |
Nov 07, 2014 | 23.29 | 23.62 | 23.27 | 23.47 | 5,275,040 | +0.61(+2.65%) |
Nov 06, 2014 | 22.97 | 23.05 | 22.78 | 22.87 | 4,716,163 | -0.25(-1.07%) |
Nov 05, 2014 | 23.09 | 23.35 | 22.95 | 23.11 | 5,181,037 | +0.07(+0.29%) |
Nov 04, 2014 | 23.16 | 23.16 | 22.89 | 23.05 | 4,788,596 | -0.08(-0.34%) |
Nov 03, 2014 | 23.30 | 23.34 | 23.02 | 23.12 | 3,920,070 | -0.16(-0.67%) |
Oct 31, 2014 | 22.87 | 23.38 | 22.75 | 23.28 | 5,924,000 | +0.31(+1.35%) |
Oct 30, 2014 | 22.91 | 23.14 | 22.72 | 22.97 | 6,803,370 | -0.32(-1.38%) |
Oct 29, 2014 | 23.87 | 23.91 | 23.13 | 23.29 | 5,002,420 | -0.62(-2.60%) |
Oct 28, 2014 | 23.86 | 23.95 | 23.73 | 23.91 | 3,706,895 | +0.42(+1.78%) |
Oct 27, 2014 | 23.31 | 23.80 | 23.80 | 23.49 | 4,412,274 | -0.31(-1.28%) |
Oct 24, 2014 | 23.61 | 23.85 | 23.51 | 23.80 | 5,348,032 | -0.06(-0.24%) |
Oct 23, 2014 | 23.92 | 24.01 | 23.79 | 23.86 | 3,968,188 | -0.14(-0.57%) |
Oct 22, 2014 | 24.23 | 24.30 | 23.95 | 23.99 | 5,725,732 | -0.70(-2.85%) |
Oct 21, 2014 | 24.61 | 24.83 | 24.59 | 24.70 | 3,914,359 | +0.33(+1.37%) |
Oct 20, 2014 | 24.32 | 24.35 | 24.13 | 24.36 | 3,289,458 | +0.13(+0.54%) |
Oct 17, 2014 | 24.21 | 24.41 | 24.06 | 24.23 | 7,633,520 | +0.06(+0.26%) |
Oct 16, 2014 | 23.66 | 24.42 | 23.61 | 24.17 | 11,576,766 | -0.17(-0.70%) |
Oct 15, 2014 | 24.02 | 24.49 | 23.72 | 24.34 | 12,713,512 | -0.31(-1.26%) |
Oct 14, 2014 | 24.53 | 25.05 | 24.45 | 24.65 | 8,862,374 | +0.57(+2.36%) |
Oct 13, 2014 | 24.02 | 24.54 | 24.01 | 24.08 | 10,278,565 | +0.91(+3.92%) |
Oct 10, 2014 | 23.28 | 23.61 | 23.05 | 23.17 | 10,411,911 | -0.58(-2.45%) |
Oct 09, 2014 | 24.18 | 24.23 | 23.60 | 23.75 | 9,628,134 | -0.42(-1.75%) |
Oct 08, 2014 | 23.57 | 24.27 | 23.26 | 24.18 | 15,069,877 | +0.21(+0.89%) |
Oct 07, 2014 | 24.64 | 24.71 | 23.56 | 23.96 | 25,133,868 | -1.01(-4.06%) |
Oct 06, 2014 | 23.43 | 27.57 | 23.23 | 24.98 | 39,328,628 | +2.09(+9.12%) |
Oct 03, 2014 | 23.16 | 23.18 | 22.73 | 22.89 | 10,665,926 | -0.88(-3.72%) |
Oct 02, 2014 | 23.72 | 23.84 | 23.36 | 23.77 | 6,233,408 | +0.17(+0.74%) |
Oct 01, 2014 | 23.82 | 23.91 | 23.54 | 23.60 | 5,945,445 | -0.27(-1.12%) |
Sep 30, 2014 | 23.91 | 24.02 | 23.75 | 23.87 | 5,939,505 | -0.09(-0.38%) |
Sep 29, 2014 | 23.93 | 24.14 | 23.92 | 23.96 | 3,947,963 | -0.53(-2.18%) |
Sep 26, 2014 | 24.36 | 24.56 | 24.34 | 24.49 | 3,853,048 | -0.07(-0.28%) |
Sep 25, 2014 | 24.73 | 24.74 | 24.33 | 24.56 | 6,990,277 | -0.56(-2.22%) |
Sep 24, 2014 | 25.20 | 25.29 | 25.00 | 25.12 | 6,618,661 | +0.40(+1.63%) |
Sep 23, 2014 | 24.58 | 24.77 | 24.56 | 24.72 | 5,955,666 | +0.37(+1.51%) |
Sep 22, 2014 | 24.52 | 24.53 | 24.25 | 24.35 | 7,618,695 | -0.73(-2.92%) |
Sep 19, 2014 | 25.47 | 25.49 | 25.03 | 25.08 | 6,704,667 | -0.70(-2.73%) |
Sep 18, 2014 | 25.66 | 25.80 | 25.66 | 25.78 | 3,599,484 | +0.16(+0.61%) |
Sep 17, 2014 | 25.94 | 25.95 | 25.59 | 25.63 | 6,134,667 | -0.45(-1.73%) |
Sep 16, 2014 | 25.33 | 26.22 | 25.31 | 26.08 | 9,416,773 | +0.52(+2.05%) |
Sep 15, 2014 | 25.59 | 25.69 | 25.51 | 25.55 | 4,533,742 | +0.18(+0.73%) |
Sep 12, 2014 | 25.54 | 25.54 | 25.24 | 25.37 | 6,526,636 | -0.10(-0.38%) |
Sep 11, 2014 | 25.40 | 25.55 | 25.22 | 25.47 | 7,083,568 | +0.03(+0.13%) |
Sep 10, 2014 | 25.37 | 25.44 | 25.18 | 25.43 | 5,903,307 | +0.14(+0.54%) |
Sep 09, 2014 | 25.14 | 25.35 | 25.05 | 25.30 | 5,877,268 | +0.13(+0.52%) |
Sep 08, 2014 | 25.45 | 25.48 | 25.15 | 25.17 | 6,690,265 | -0.53(-2.08%) |
Sep 05, 2014 | 25.56 | 25.72 | 25.44 | 25.70 | 5,017,491 | -0.00(-0.02%) |
Sep 04, 2014 | 25.88 | 26.06 | 25.62 | 25.71 | 7,448,220 | -0.36(-1.40%) |
Sep 03, 2014 | 26.19 | 26.30 | 25.97 | 26.07 | 2,961,760 | +0.09(+0.36%) |