Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.17 | 26.06 | 25.04 | 25.97 | 18,072,746 | +1.06(+4.24%) |
Nov 26, 2014 | 25.07 | 24.91 | 24.91 | 24.91 | 9,544,321 | -0.12(-0.50%) |
Nov 25, 2014 | 25.05 | 25.15 | 24.84 | 25.04 | 11,931,871 | +0.03(+0.12%) |
Nov 24, 2014 | 25.05 | 25.13 | 24.68 | 25.01 | 17,134,634 | +0.05(+0.19%) |
Nov 21, 2014 | 25.28 | 25.29 | 24.83 | 24.96 | 11,028,103 | +0.00(+0.00%) |
Nov 20, 2014 | 24.83 | 25.06 | 24.70 | 24.96 | 10,365,393 | -0.02(-0.06%) |
Nov 19, 2014 | 25.02 | 25.10 | 24.81 | 24.98 | 10,671,393 | -0.09(-0.37%) |
Nov 18, 2014 | 25.18 | 25.24 | 24.76 | 25.07 | 12,571,285 | -0.03(-0.12%) |
Nov 17, 2014 | 24.86 | 25.24 | 24.78 | 25.10 | 15,315,754 | +0.40(+1.64%) |
Nov 14, 2014 | 24.59 | 24.87 | 24.46 | 24.70 | 10,940,018 | +0.11(+0.44%) |
Nov 13, 2014 | 24.48 | 24.78 | 24.44 | 24.59 | 10,753,120 | +0.18(+0.73%) |
Nov 12, 2014 | 24.32 | 24.51 | 24.17 | 24.41 | 9,597,559 | +0.05(+0.22%) |
Nov 11, 2014 | 24.11 | 24.39 | 24.08 | 24.35 | 9,644,432 | +0.18(+0.74%) |
Nov 10, 2014 | 24.34 | 24.47 | 23.94 | 24.18 | 13,200,403 | -0.37(-1.49%) |
Nov 07, 2014 | 24.32 | 24.66 | 24.27 | 24.54 | 12,963,796 | +0.17(+0.70%) |
Nov 06, 2014 | 23.85 | 24.44 | 23.81 | 24.37 | 16,385,668 | +0.50(+2.08%) |
Nov 05, 2014 | 24.20 | 24.22 | 23.74 | 23.87 | 14,300,305 | -0.07(-0.29%) |
Nov 04, 2014 | 24.11 | 24.32 | 23.83 | 23.94 | 15,521,296 | -0.28(-1.15%) |
Nov 03, 2014 | 24.35 | 24.44 | 23.92 | 24.22 | 12,766,495 | -0.17(-0.70%) |
Oct 31, 2014 | 24.20 | 24.56 | 24.04 | 24.39 | 20,002,540 | +0.48(+2.01%) |
Oct 30, 2014 | 23.75 | 24.11 | 23.66 | 23.91 | 12,967,699 | +0.05(+0.20%) |
Oct 29, 2014 | 24.24 | 24.30 | 23.58 | 23.86 | 14,981,326 | -0.35(-1.44%) |
Oct 28, 2014 | 23.61 | 24.25 | 23.41 | 24.21 | 33,558,996 | +0.85(+3.62%) |
Oct 27, 2014 | 23.42 | 23.69 | 23.34 | 23.37 | 16,463,843 | +0.03(+0.13%) |
Oct 24, 2014 | 24.11 | 24.30 | 23.29 | 23.34 | 39,021,524 | -0.69(-2.88%) |
Oct 23, 2014 | 24.82 | 24.85 | 23.93 | 24.03 | 32,748,376 | -0.30(-1.21%) |
Oct 22, 2014 | 23.78 | 24.47 | 23.75 | 24.32 | 22,971,094 | +0.37(+1.52%) |
Oct 21, 2014 | 23.69 | 24.14 | 23.55 | 23.96 | 16,188,949 | +0.39(+1.65%) |
Oct 20, 2014 | 23.48 | 23.54 | 23.36 | 23.57 | 15,061,385 | +0.08(+0.33%) |
Oct 17, 2014 | 23.60 | 24.06 | 23.43 | 23.49 | 23,608,020 | +0.23(+1.00%) |
Oct 16, 2014 | 22.63 | 23.42 | 22.60 | 23.26 | 23,459,408 | +0.19(+0.84%) |
Oct 15, 2014 | 23.05 | 23.51 | 22.39 | 23.06 | 38,131,284 | -0.33(-1.39%) |
Oct 14, 2014 | 23.23 | 23.60 | 23.19 | 23.39 | 18,659,968 | +0.25(+1.07%) |
Oct 13, 2014 | 23.53 | 23.79 | 23.09 | 23.14 | 22,816,492 | -0.39(-1.65%) |
Oct 10, 2014 | 23.52 | 24.04 | 23.44 | 23.53 | 26,383,470 | -0.57(-2.38%) |
Oct 09, 2014 | 24.93 | 24.96 | 23.93 | 24.11 | 29,733,114 | -0.89(-3.57%) |
Oct 08, 2014 | 24.73 | 25.03 | 23.92 | 25.00 | 36,439,804 | +0.32(+1.29%) |
Oct 07, 2014 | 25.67 | 25.67 | 24.59 | 24.68 | 33,030,570 | -1.54(-5.87%) |
Oct 06, 2014 | 26.29 | 26.60 | 25.92 | 26.22 | 11,707,881 | -0.01(-0.03%) |
Oct 03, 2014 | 25.97 | 26.34 | 25.83 | 26.23 | 21,859,254 | +0.45(+1.75%) |
Oct 02, 2014 | 25.27 | 25.95 | 25.24 | 25.78 | 26,767,516 | +0.54(+2.12%) |
Oct 01, 2014 | 24.84 | 25.66 | 24.63 | 25.24 | 40,082,968 | +0.43(+1.72%) |
Sep 30, 2014 | 25.05 | 25.28 | 24.60 | 24.81 | 31,911,730 | -0.22(-0.87%) |
Sep 29, 2014 | 25.61 | 25.76 | 24.84 | 25.03 | 25,365,910 | -0.74(-2.86%) |
Sep 26, 2014 | 25.67 | 25.87 | 25.59 | 25.77 | 12,122,816 | +0.23(+0.91%) |
Sep 25, 2014 | 26.08 | 26.14 | 25.50 | 25.54 | 15,844,190 | -0.61(-2.32%) |
Sep 24, 2014 | 25.89 | 26.16 | 25.65 | 26.14 | 13,728,409 | +0.33(+1.29%) |
Sep 23, 2014 | 25.82 | 26.09 | 25.74 | 25.81 | 11,238,818 | -0.17(-0.66%) |
Sep 22, 2014 | 26.21 | 26.29 | 25.70 | 25.98 | 14,391,446 | -0.39(-1.47%) |
Sep 19, 2014 | 26.59 | 26.59 | 26.23 | 26.37 | 18,692,682 | -0.07(-0.26%) |
Sep 18, 2014 | 26.36 | 26.58 | 26.36 | 26.44 | 11,494,642 | +0.14(+0.53%) |
Sep 17, 2014 | 26.20 | 26.52 | 26.16 | 26.30 | 13,259,968 | +0.11(+0.42%) |
Sep 16, 2014 | 26.02 | 26.37 | 25.99 | 26.19 | 14,266,583 | +0.06(+0.24%) |
Sep 15, 2014 | 25.76 | 26.26 | 25.75 | 26.13 | 16,103,424 | +0.28(+1.08%) |
Sep 12, 2014 | 26.01 | 26.10 | 25.72 | 25.85 | 14,260,007 | -0.26(-1.01%) |
Sep 11, 2014 | 25.76 | 26.18 | 25.75 | 26.11 | 13,115,818 | +0.25(+0.96%) |
Sep 10, 2014 | 25.73 | 25.90 | 25.68 | 25.86 | 13,478,772 | +0.17(+0.67%) |
Sep 09, 2014 | 25.79 | 25.87 | 25.64 | 25.69 | 15,268,101 | -0.13(-0.51%) |
Sep 08, 2014 | 26.44 | 26.53 | 25.75 | 25.82 | 28,474,204 | -0.81(-3.03%) |
Sep 05, 2014 | 26.64 | 26.65 | 26.36 | 26.63 | 17,753,096 | -0.04(-0.14%) |
Sep 04, 2014 | 26.56 | 26.88 | 26.52 | 26.67 | 12,421,908 | +0.12(+0.46%) |
Sep 03, 2014 | 27.00 | 27.05 | 26.54 | 26.55 | 15,096,809 | -0.25(-0.95%) |