Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.46 | 22.51 | 22.09 | 22.17 | 24,744,738 | -1.28(-5.46%) |
Nov 26, 2014 | 23.46 | 23.45 | 23.45 | 23.45 | 6,104,974 | +0.01(+0.05%) |
Nov 25, 2014 | 23.67 | 23.71 | 23.41 | 23.44 | 11,097,366 | -0.27(-1.12%) |
Nov 24, 2014 | 23.91 | 23.94 | 23.63 | 23.70 | 9,708,736 | -0.21(-0.90%) |
Nov 21, 2014 | 23.84 | 23.97 | 23.74 | 23.92 | 10,498,412 | +0.37(+1.56%) |
Nov 20, 2014 | 23.39 | 23.62 | 23.37 | 23.55 | 6,853,735 | +0.13(+0.55%) |
Nov 19, 2014 | 23.37 | 23.52 | 23.21 | 23.42 | 8,053,459 | +0.20(+0.85%) |
Nov 18, 2014 | 23.27 | 23.34 | 23.10 | 23.22 | 7,539,215 | +0.16(+0.71%) |
Nov 17, 2014 | 22.95 | 23.14 | 22.84 | 23.06 | 8,118,401 | -0.02(-0.10%) |
Nov 14, 2014 | 22.78 | 23.13 | 22.77 | 23.08 | 9,803,441 | +0.15(+0.66%) |
Nov 13, 2014 | 22.98 | 23.04 | 22.81 | 22.93 | 15,204,778 | -0.29(-1.24%) |
Nov 12, 2014 | 23.23 | 23.43 | 23.18 | 23.22 | 10,823,554 | -0.32(-1.37%) |
Nov 11, 2014 | 23.36 | 23.63 | 23.29 | 23.54 | 9,616,645 | -0.06(-0.26%) |
Nov 10, 2014 | 23.72 | 23.82 | 23.55 | 23.60 | 8,993,084 | -0.11(-0.48%) |
Nov 07, 2014 | 23.67 | 23.87 | 23.65 | 23.71 | 10,113,961 | +0.11(+0.45%) |
Nov 06, 2014 | 23.69 | 23.74 | 23.42 | 23.61 | 8,023,304 | +0.06(+0.24%) |
Nov 05, 2014 | 23.39 | 23.64 | 23.26 | 23.55 | 9,428,642 | +0.41(+1.75%) |
Nov 04, 2014 | 23.33 | 23.35 | 23.00 | 23.14 | 14,449,207 | -0.45(-1.91%) |
Nov 03, 2014 | 23.86 | 23.94 | 23.58 | 23.59 | 12,133,266 | -0.56(-2.30%) |
Oct 31, 2014 | 23.93 | 24.15 | 23.72 | 24.15 | 13,486,055 | +0.19(+0.81%) |
Oct 30, 2014 | 23.71 | 24.04 | 23.58 | 23.95 | 11,970,414 | +0.12(+0.49%) |
Oct 29, 2014 | 23.89 | 24.03 | 23.68 | 23.84 | 13,218,273 | +0.03(+0.14%) |
Oct 28, 2014 | 23.51 | 23.82 | 23.41 | 23.80 | 13,368,043 | +0.49(+2.12%) |
Oct 27, 2014 | 23.23 | 23.43 | 23.43 | 23.31 | 12,620,061 | -0.12(-0.52%) |
Oct 24, 2014 | 23.37 | 23.45 | 23.22 | 23.43 | 7,844,733 | +0.00(+0.00%) |
Oct 23, 2014 | 23.32 | 23.57 | 23.25 | 23.43 | 8,907,299 | +0.34(+1.47%) |
Oct 22, 2014 | 23.32 | 23.42 | 23.09 | 23.09 | 9,088,700 | -0.39(-1.66%) |
Oct 21, 2014 | 23.29 | 23.55 | 23.15 | 23.48 | 9,862,075 | +0.61(+2.67%) |
Oct 20, 2014 | 22.84 | 22.87 | 22.67 | 22.87 | 11,441,037 | -0.16(-0.68%) |
Oct 17, 2014 | 22.97 | 23.17 | 22.91 | 23.03 | 19,996,176 | +0.40(+1.77%) |
Oct 16, 2014 | 22.03 | 22.77 | 21.92 | 22.63 | 17,947,834 | +0.05(+0.22%) |
Oct 15, 2014 | 22.49 | 22.61 | 21.98 | 22.58 | 19,191,704 | +0.01(+0.05%) |
Oct 14, 2014 | 22.84 | 22.93 | 22.49 | 22.57 | 15,332,187 | -0.34(-1.48%) |
Oct 13, 2014 | 23.29 | 23.39 | 22.88 | 22.90 | 9,371,923 | -0.18(-0.77%) |
Oct 10, 2014 | 23.13 | 23.32 | 22.93 | 23.08 | 13,347,822 | -0.25(-1.07%) |
Oct 09, 2014 | 23.69 | 23.74 | 23.31 | 23.33 | 12,546,067 | -0.64(-2.69%) |
Oct 08, 2014 | 23.79 | 24.02 | 23.55 | 23.98 | 16,125,485 | +0.33(+1.39%) |
Oct 07, 2014 | 23.86 | 23.92 | 23.64 | 23.65 | 7,986,367 | -0.27(-1.14%) |
Oct 06, 2014 | 23.76 | 24.01 | 23.74 | 23.92 | 8,848,967 | +0.19(+0.82%) |
Oct 03, 2014 | 23.87 | 23.92 | 23.70 | 23.73 | 12,462,439 | -0.26(-1.07%) |
Oct 02, 2014 | 24.12 | 24.14 | 23.67 | 23.98 | 14,278,191 | -0.29(-1.19%) |
Oct 01, 2014 | 24.36 | 24.53 | 24.21 | 24.27 | 7,782,298 | -0.15(-0.61%) |
Sep 30, 2014 | 24.47 | 24.57 | 24.34 | 24.42 | 12,301,128 | -0.33(-1.32%) |
Sep 29, 2014 | 24.59 | 24.85 | 24.53 | 24.75 | 8,028,120 | +0.10(+0.41%) |
Sep 26, 2014 | 24.42 | 24.75 | 24.34 | 24.65 | 12,787,477 | +0.17(+0.68%) |
Sep 25, 2014 | 24.98 | 25.00 | 24.39 | 24.48 | 27,631,420 | -0.81(-3.19%) |
Sep 24, 2014 | 25.46 | 25.49 | 25.20 | 25.29 | 11,226,150 | -0.12(-0.46%) |
Sep 23, 2014 | 25.50 | 25.58 | 25.39 | 25.41 | 5,746,105 | -0.23(-0.89%) |
Sep 22, 2014 | 25.78 | 25.78 | 25.54 | 25.63 | 9,525,161 | -0.18(-0.71%) |
Sep 19, 2014 | 26.06 | 26.07 | 25.79 | 25.82 | 8,922,652 | +0.02(+0.09%) |
Sep 18, 2014 | 25.88 | 25.96 | 25.70 | 25.79 | 5,836,128 | +0.11(+0.41%) |
Sep 17, 2014 | 25.76 | 25.83 | 25.64 | 25.69 | 6,057,336 | +0.00(+0.00%) |
Sep 16, 2014 | 25.38 | 25.81 | 25.37 | 25.69 | 7,574,757 | +0.19(+0.74%) |
Sep 15, 2014 | 25.33 | 25.60 | 25.28 | 25.50 | 9,131,684 | -0.03(-0.11%) |
Sep 12, 2014 | 25.59 | 25.60 | 25.45 | 25.53 | 8,630,347 | -0.17(-0.65%) |
Sep 11, 2014 | 25.69 | 25.83 | 25.54 | 25.69 | 17,037,606 | -0.16(-0.60%) |
Sep 10, 2014 | 25.56 | 25.90 | 25.44 | 25.85 | 29,241,532 | +0.76(+3.03%) |
Sep 09, 2014 | 25.09 | 25.22 | 25.03 | 25.09 | 8,806,495 | -0.10(-0.40%) |
Sep 08, 2014 | 25.28 | 25.39 | 25.08 | 25.19 | 16,052,287 | -0.33(-1.31%) |
Sep 05, 2014 | 25.26 | 25.65 | 25.20 | 25.52 | 27,950,266 | +0.58(+2.32%) |
Sep 04, 2014 | 26.71 | 26.73 | 24.81 | 24.94 | 98,442,104 | -1.57(-5.91%) |
Sep 03, 2014 | 26.55 | 26.67 | 26.50 | 26.51 | 9,562,199 | +0.28(+1.08%) |