Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.69 | 23.69 | 23.48 | 23.59 | 13,385,817 | +0.07(+0.32%) |
Nov 26, 2014 | 23.48 | 23.51 | 23.51 | 23.51 | 22,249,232 | +0.10(+0.42%) |
Nov 25, 2014 | 23.01 | 23.44 | 22.91 | 23.41 | 42,432,756 | +0.66(+2.92%) |
Nov 24, 2014 | 22.46 | 22.76 | 22.44 | 22.75 | 31,225,768 | +0.39(+1.73%) |
Nov 21, 2014 | 22.68 | 22.82 | 22.27 | 22.36 | 45,684,052 | -0.12(-0.55%) |
Nov 20, 2014 | 22.48 | 22.53 | 22.35 | 22.49 | 22,345,314 | +0.00(+0.00%) |
Nov 19, 2014 | 22.47 | 22.50 | 22.29 | 22.49 | 40,360,724 | -0.02(-0.07%) |
Nov 18, 2014 | 22.41 | 22.57 | 22.24 | 22.50 | 33,414,010 | +0.11(+0.51%) |
Nov 17, 2014 | 22.33 | 22.48 | 22.20 | 22.39 | 31,571,208 | +0.02(+0.08%) |
Nov 14, 2014 | 22.53 | 22.53 | 22.24 | 22.37 | 24,226,754 | -0.08(-0.37%) |
Nov 13, 2014 | 22.21 | 22.58 | 22.08 | 22.45 | 50,184,216 | +0.29(+1.31%) |
Nov 12, 2014 | 21.92 | 22.33 | 21.87 | 22.17 | 69,892,288 | +0.26(+1.21%) |
Nov 11, 2014 | 21.87 | 21.95 | 21.32 | 21.90 | 94,273,568 | +0.00(+0.02%) |
Nov 10, 2014 | 22.84 | 22.85 | 21.42 | 21.90 | 159,905,488 | -0.91(-3.99%) |
Nov 07, 2014 | 22.93 | 22.93 | 22.50 | 22.81 | 42,371,808 | -0.10(-0.42%) |
Nov 06, 2014 | 22.86 | 22.93 | 22.58 | 22.90 | 24,217,238 | +0.12(+0.53%) |
Nov 05, 2014 | 22.69 | 22.84 | 22.52 | 22.78 | 22,774,166 | +0.19(+0.84%) |
Nov 04, 2014 | 23.00 | 23.05 | 22.41 | 22.59 | 32,939,962 | -0.40(-1.74%) |
Nov 03, 2014 | 22.85 | 23.08 | 22.85 | 22.99 | 28,521,910 | +0.10(+0.45%) |
Oct 31, 2014 | 23.03 | 23.03 | 22.65 | 22.89 | 42,785,288 | +0.41(+1.84%) |
Oct 30, 2014 | 22.50 | 22.70 | 22.36 | 22.48 | 31,960,404 | -0.23(-1.00%) |
Oct 29, 2014 | 22.57 | 22.72 | 22.48 | 22.70 | 40,247,540 | +0.07(+0.31%) |
Oct 28, 2014 | 22.39 | 22.72 | 22.39 | 22.63 | 35,135,300 | +0.28(+1.26%) |
Oct 27, 2014 | 22.42 | 22.55 | 22.26 | 22.35 | 32,121,130 | -0.09(-0.39%) |
Oct 24, 2014 | 22.20 | 22.61 | 22.10 | 22.44 | 54,179,224 | +0.43(+1.95%) |
Oct 23, 2014 | 21.58 | 22.13 | 21.46 | 22.01 | 52,910,460 | +0.72(+3.36%) |
Oct 22, 2014 | 21.58 | 21.75 | 21.23 | 21.29 | 54,123,964 | -0.29(-1.34%) |
Oct 21, 2014 | 21.37 | 21.83 | 21.35 | 21.58 | 67,995,808 | +0.37(+1.73%) |
Oct 20, 2014 | 20.96 | 21.28 | 20.77 | 21.21 | 34,327,256 | +0.26(+1.22%) |
Oct 17, 2014 | 20.67 | 21.30 | 20.67 | 20.96 | 70,702,856 | +0.45(+2.20%) |
Oct 16, 2014 | 20.72 | 20.78 | 20.48 | 20.51 | 108,292,032 | -0.52(-2.48%) |
Oct 15, 2014 | 20.99 | 21.21 | 20.40 | 21.03 | 99,744,120 | -0.26(-1.20%) |
Oct 14, 2014 | 21.52 | 21.65 | 21.24 | 21.28 | 65,059,536 | -0.07(-0.33%) |
Oct 13, 2014 | 21.64 | 21.93 | 21.33 | 21.35 | 53,494,620 | -0.41(-1.86%) |
Oct 10, 2014 | 22.10 | 22.27 | 21.75 | 21.76 | 66,687,196 | -0.29(-1.31%) |
Oct 09, 2014 | 22.65 | 22.65 | 22.04 | 22.05 | 45,869,420 | -0.60(-2.65%) |
Oct 08, 2014 | 22.08 | 22.83 | 21.97 | 22.65 | 54,858,520 | +0.64(+2.91%) |
Oct 07, 2014 | 21.99 | 22.13 | 21.76 | 22.01 | 29,996,424 | -0.07(-0.32%) |
Oct 06, 2014 | 22.22 | 22.29 | 22.02 | 22.08 | 19,873,420 | -0.11(-0.48%) |
Oct 03, 2014 | 21.87 | 22.35 | 21.87 | 22.19 | 35,067,168 | +0.34(+1.53%) |
Oct 02, 2014 | 21.85 | 21.90 | 21.35 | 21.85 | 43,655,872 | -0.04(-0.17%) |
Oct 01, 2014 | 22.20 | 22.22 | 21.81 | 21.89 | 38,642,688 | -0.35(-1.58%) |
Sep 30, 2014 | 22.43 | 22.53 | 22.20 | 22.24 | 35,592,108 | -0.16(-0.70%) |
Sep 29, 2014 | 22.19 | 22.47 | 22.09 | 22.40 | 29,857,962 | +0.01(+0.06%) |
Sep 26, 2014 | 22.19 | 22.40 | 22.16 | 22.38 | 25,531,850 | +0.12(+0.56%) |
Sep 25, 2014 | 22.62 | 22.63 | 22.19 | 22.26 | 33,593,908 | -0.38(-1.68%) |
Sep 24, 2014 | 22.75 | 22.75 | 22.34 | 22.64 | 39,013,972 | -0.05(-0.20%) |
Sep 23, 2014 | 23.11 | 23.11 | 22.68 | 22.68 | 32,255,324 | -0.37(-1.59%) |
Sep 22, 2014 | 23.34 | 23.39 | 22.86 | 23.05 | 36,178,460 | -0.36(-1.55%) |
Sep 19, 2014 | 23.63 | 23.63 | 23.32 | 23.42 | 50,590,852 | -0.05(-0.19%) |
Sep 18, 2014 | 23.56 | 23.67 | 23.41 | 23.46 | 35,307,564 | -0.10(-0.42%) |
Sep 17, 2014 | 23.62 | 23.68 | 23.44 | 23.56 | 24,355,494 | -0.06(-0.24%) |
Sep 16, 2014 | 23.55 | 23.63 | 23.43 | 23.62 | 22,100,626 | +0.09(+0.37%) |
Sep 15, 2014 | 23.59 | 23.72 | 23.47 | 23.53 | 31,618,330 | -0.02(-0.10%) |
Sep 12, 2014 | 23.48 | 23.58 | 23.39 | 23.56 | 27,352,792 | +0.04(+0.18%) |
Sep 11, 2014 | 23.47 | 23.58 | 23.34 | 23.51 | 23,497,944 | +0.03(+0.12%) |
Sep 10, 2014 | 23.33 | 23.54 | 23.13 | 23.49 | 32,807,892 | +0.12(+0.53%) |
Sep 09, 2014 | 23.00 | 23.43 | 22.96 | 23.36 | 48,601,356 | +0.30(+1.31%) |
Sep 08, 2014 | 22.91 | 23.11 | 22.87 | 23.06 | 28,606,926 | +0.07(+0.32%) |
Sep 05, 2014 | 22.70 | 23.02 | 22.64 | 22.99 | 34,416,976 | +0.34(+1.49%) |
Sep 04, 2014 | 22.80 | 22.86 | 22.63 | 22.65 | 31,948,664 | +0.00(+0.02%) |
Sep 03, 2014 | 22.59 | 22.72 | 22.54 | 22.64 | 21,688,090 | +0.04(+0.16%) |