Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.35 | 23.63 | 23.35 | 23.54 | 20,473,620 | +0.26(+1.10%) |
Nov 26, 2014 | 22.97 | 23.28 | 23.28 | 23.28 | 25,710,218 | +0.33(+1.42%) |
Nov 25, 2014 | 22.95 | 23.04 | 22.75 | 22.95 | 29,741,742 | -0.07(-0.32%) |
Nov 24, 2014 | 23.05 | 23.21 | 22.73 | 23.03 | 38,168,412 | -0.33(-1.41%) |
Nov 21, 2014 | 23.51 | 23.51 | 23.12 | 23.36 | 42,947,328 | +0.01(+0.04%) |
Nov 20, 2014 | 23.45 | 23.50 | 23.24 | 23.35 | 21,184,766 | -0.14(-0.59%) |
Nov 19, 2014 | 23.73 | 23.74 | 23.40 | 23.49 | 33,905,088 | -0.34(-1.43%) |
Nov 18, 2014 | 23.92 | 23.92 | 23.75 | 23.83 | 19,334,536 | -0.08(-0.35%) |
Nov 17, 2014 | 23.92 | 23.95 | 23.79 | 23.91 | 14,804,298 | -0.05(-0.19%) |
Nov 14, 2014 | 23.85 | 24.07 | 23.81 | 23.96 | 27,389,856 | +0.14(+0.59%) |
Nov 13, 2014 | 23.57 | 23.86 | 23.56 | 23.82 | 24,219,246 | +0.18(+0.75%) |
Nov 12, 2014 | 23.42 | 23.74 | 23.40 | 23.64 | 21,255,952 | +0.10(+0.41%) |
Nov 11, 2014 | 23.70 | 23.70 | 23.41 | 23.54 | 19,689,314 | -0.05(-0.22%) |
Nov 10, 2014 | 23.60 | 23.75 | 23.33 | 23.60 | 37,305,988 | -0.07(-0.28%) |
Nov 07, 2014 | 23.41 | 23.67 | 23.32 | 23.66 | 30,112,506 | +0.27(+1.15%) |
Nov 06, 2014 | 23.43 | 23.44 | 23.11 | 23.39 | 28,572,618 | -0.03(-0.12%) |
Nov 05, 2014 | 23.58 | 23.72 | 23.23 | 23.42 | 23,782,058 | +0.00(+0.02%) |
Nov 04, 2014 | 23.45 | 23.69 | 23.32 | 23.41 | 30,182,558 | -0.03(-0.12%) |
Nov 03, 2014 | 23.49 | 23.56 | 23.28 | 23.44 | 24,850,576 | +0.07(+0.28%) |
Oct 31, 2014 | 23.46 | 23.49 | 23.29 | 23.38 | 38,215,844 | +0.16(+0.70%) |
Oct 30, 2014 | 23.09 | 23.39 | 23.03 | 23.21 | 25,749,296 | +0.03(+0.14%) |
Oct 29, 2014 | 23.28 | 23.38 | 23.05 | 23.18 | 25,202,464 | -0.06(-0.26%) |
Oct 28, 2014 | 23.12 | 23.27 | 23.08 | 23.24 | 28,491,058 | +0.25(+1.09%) |
Oct 27, 2014 | 22.69 | 23.05 | 22.69 | 22.99 | 28,137,182 | +0.30(+1.33%) |
Oct 24, 2014 | 22.43 | 22.85 | 22.38 | 22.69 | 29,125,440 | +0.26(+1.14%) |
Oct 23, 2014 | 22.60 | 22.61 | 22.26 | 22.43 | 32,327,722 | -0.04(-0.19%) |
Oct 22, 2014 | 22.65 | 22.72 | 22.45 | 22.47 | 28,618,718 | -0.18(-0.78%) |
Oct 21, 2014 | 22.37 | 22.73 | 22.31 | 22.65 | 48,501,156 | +0.10(+0.43%) |
Oct 20, 2014 | 22.36 | 22.59 | 22.24 | 22.55 | 28,043,206 | +0.19(+0.85%) |
Oct 17, 2014 | 22.24 | 22.42 | 22.15 | 22.36 | 38,877,512 | +0.19(+0.84%) |
Oct 16, 2014 | 22.06 | 22.35 | 21.88 | 22.18 | 41,002,044 | -0.12(-0.52%) |
Oct 15, 2014 | 22.21 | 22.33 | 21.81 | 22.29 | 59,963,080 | -0.14(-0.62%) |
Oct 14, 2014 | 22.55 | 22.65 | 22.38 | 22.43 | 39,824,392 | -0.07(-0.31%) |
Oct 13, 2014 | 22.82 | 23.01 | 22.50 | 22.50 | 42,131,432 | -0.27(-1.16%) |
Oct 10, 2014 | 22.80 | 23.03 | 22.77 | 22.77 | 41,728,252 | +0.00(+0.02%) |
Oct 09, 2014 | 23.16 | 23.21 | 22.72 | 22.76 | 32,047,366 | -0.44(-1.88%) |
Oct 08, 2014 | 22.87 | 23.20 | 22.77 | 23.20 | 33,352,722 | +0.60(+2.66%) |
Oct 07, 2014 | 22.74 | 22.76 | 22.60 | 22.60 | 37,921,332 | -0.18(-0.80%) |
Oct 06, 2014 | 22.72 | 22.86 | 22.71 | 22.78 | 24,256,080 | +0.17(+0.74%) |
Oct 03, 2014 | 22.61 | 22.67 | 22.52 | 22.61 | 26,540,426 | +0.19(+0.85%) |
Oct 02, 2014 | 22.61 | 22.62 | 22.38 | 22.42 | 31,721,176 | -0.06(-0.28%) |
Oct 01, 2014 | 22.62 | 22.72 | 22.47 | 22.49 | 36,965,576 | -0.25(-1.12%) |
Sep 30, 2014 | 22.60 | 22.85 | 22.56 | 22.74 | 28,728,322 | +0.11(+0.48%) |
Sep 29, 2014 | 22.57 | 22.65 | 22.39 | 22.63 | 20,263,896 | -0.01(-0.04%) |
Sep 26, 2014 | 22.55 | 22.70 | 22.43 | 22.64 | 19,863,620 | +0.07(+0.32%) |
Sep 25, 2014 | 22.79 | 22.84 | 22.49 | 22.57 | 30,040,080 | -0.21(-0.92%) |
Sep 24, 2014 | 22.74 | 22.81 | 22.66 | 22.78 | 25,230,666 | +0.07(+0.32%) |
Sep 23, 2014 | 22.79 | 22.81 | 22.65 | 22.70 | 23,332,064 | -0.12(-0.54%) |
Sep 22, 2014 | 22.80 | 22.89 | 22.67 | 22.83 | 32,376,714 | -0.08(-0.34%) |
Sep 19, 2014 | 22.76 | 22.92 | 22.67 | 22.90 | 67,863,864 | +0.30(+1.33%) |
Sep 18, 2014 | 22.51 | 22.62 | 22.46 | 22.60 | 27,395,054 | +0.22(+0.98%) |
Sep 17, 2014 | 22.31 | 22.51 | 22.27 | 22.39 | 35,874,084 | +0.11(+0.51%) |
Sep 16, 2014 | 22.08 | 22.35 | 22.07 | 22.27 | 30,336,712 | +0.18(+0.82%) |
Sep 15, 2014 | 22.06 | 22.08 | 21.97 | 22.09 | 27,369,432 | +0.07(+0.33%) |
Sep 12, 2014 | 22.29 | 22.29 | 21.95 | 22.02 | 33,769,936 | -0.28(-1.24%) |
Sep 11, 2014 | 22.13 | 22.33 | 21.99 | 22.30 | 29,015,704 | +0.12(+0.53%) |
Sep 10, 2014 | 22.30 | 22.32 | 22.00 | 22.18 | 31,588,634 | -0.07(-0.31%) |
Sep 09, 2014 | 22.48 | 22.53 | 22.20 | 22.25 | 32,095,106 | -0.29(-1.27%) |
Sep 08, 2014 | 22.69 | 22.69 | 22.45 | 22.53 | 19,797,088 | -0.19(-0.82%) |
Sep 05, 2014 | 22.62 | 22.76 | 22.55 | 22.72 | 26,219,132 | +0.10(+0.44%) |
Sep 04, 2014 | 22.71 | 22.71 | 22.52 | 22.62 | 20,824,572 | -0.07(-0.32%) |
Sep 03, 2014 | 22.72 | 22.75 | 22.60 | 22.69 | 20,005,958 | +0.05(+0.22%) |