Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 23.86 | 23.92 | 23.48 | 23.56 | 23,287,342 | -1.36(-5.46%) |
Nov 26, 2014 | 24.93 | 24.92 | 24.92 | 24.92 | 5,745,408 | +0.01(+0.05%) |
Nov 25, 2014 | 25.15 | 25.20 | 24.87 | 24.90 | 10,443,761 | -0.28(-1.12%) |
Nov 24, 2014 | 25.40 | 25.44 | 25.11 | 25.18 | 9,136,918 | -0.23(-0.90%) |
Nov 21, 2014 | 25.33 | 25.47 | 25.22 | 25.41 | 9,880,084 | +0.39(+1.56%) |
Nov 20, 2014 | 24.86 | 25.09 | 24.84 | 25.02 | 6,450,069 | +0.14(+0.55%) |
Nov 19, 2014 | 24.83 | 24.99 | 24.66 | 24.89 | 7,579,133 | +0.21(+0.85%) |
Nov 18, 2014 | 24.72 | 24.80 | 24.55 | 24.68 | 7,095,176 | +0.17(+0.71%) |
Nov 17, 2014 | 24.38 | 24.59 | 24.27 | 24.50 | 7,640,249 | -0.02(-0.10%) |
Nov 14, 2014 | 24.20 | 24.58 | 24.20 | 24.53 | 9,226,045 | +0.16(+0.66%) |
Nov 13, 2014 | 24.42 | 24.48 | 24.24 | 24.36 | 14,309,258 | -0.31(-1.24%) |
Nov 12, 2014 | 24.69 | 24.90 | 24.63 | 24.67 | 10,186,077 | -0.34(-1.37%) |
Nov 11, 2014 | 24.82 | 25.11 | 24.75 | 25.01 | 9,050,251 | -0.07(-0.26%) |
Nov 10, 2014 | 25.20 | 25.31 | 25.02 | 25.08 | 8,463,416 | -0.12(-0.48%) |
Nov 07, 2014 | 25.15 | 25.36 | 25.12 | 25.20 | 9,518,276 | +0.11(+0.45%) |
Nov 06, 2014 | 25.17 | 25.23 | 24.89 | 25.08 | 7,550,754 | +0.06(+0.24%) |
Nov 05, 2014 | 24.85 | 25.11 | 24.71 | 25.02 | 8,873,321 | +0.43(+1.75%) |
Nov 04, 2014 | 24.79 | 24.81 | 24.44 | 24.59 | 13,598,188 | -0.48(-1.91%) |
Nov 03, 2014 | 25.35 | 25.44 | 25.05 | 25.07 | 11,418,650 | -0.59(-2.30%) |
Oct 31, 2014 | 25.42 | 25.66 | 25.21 | 25.66 | 12,691,764 | +0.21(+0.81%) |
Oct 30, 2014 | 25.19 | 25.55 | 25.06 | 25.45 | 11,265,390 | +0.12(+0.49%) |
Oct 29, 2014 | 25.39 | 25.53 | 25.16 | 25.33 | 12,439,753 | +0.04(+0.14%) |
Oct 28, 2014 | 24.98 | 25.31 | 24.88 | 25.29 | 12,580,703 | +0.53(+2.12%) |
Oct 27, 2014 | 24.68 | 24.90 | 24.90 | 24.77 | 11,876,775 | -0.13(-0.52%) |
Oct 24, 2014 | 24.83 | 24.92 | 24.67 | 24.90 | 7,382,700 | +0.00(+0.00%) |
Oct 23, 2014 | 24.78 | 25.05 | 24.70 | 24.90 | 8,382,683 | +0.36(+1.47%) |
Oct 22, 2014 | 24.78 | 24.89 | 24.54 | 24.54 | 8,553,400 | -0.41(-1.66%) |
Oct 21, 2014 | 24.75 | 25.03 | 24.60 | 24.95 | 9,281,226 | +0.65(+2.67%) |
Oct 20, 2014 | 24.27 | 24.30 | 24.08 | 24.30 | 10,767,191 | -0.17(-0.68%) |
Oct 17, 2014 | 24.41 | 24.62 | 24.34 | 24.47 | 18,818,458 | +0.43(+1.77%) |
Oct 16, 2014 | 23.41 | 24.20 | 23.29 | 24.04 | 16,890,756 | +0.05(+0.22%) |
Oct 15, 2014 | 23.90 | 24.02 | 23.36 | 23.99 | 18,061,366 | +0.01(+0.05%) |
Oct 14, 2014 | 24.27 | 24.37 | 23.90 | 23.98 | 14,429,164 | -0.36(-1.48%) |
Oct 13, 2014 | 24.75 | 24.86 | 24.31 | 24.34 | 8,819,942 | -0.19(-0.77%) |
Oct 10, 2014 | 24.57 | 24.78 | 24.37 | 24.53 | 12,561,673 | -0.27(-1.07%) |
Oct 09, 2014 | 25.18 | 25.23 | 24.77 | 24.79 | 11,807,138 | -0.68(-2.69%) |
Oct 08, 2014 | 25.28 | 25.52 | 25.03 | 25.48 | 15,175,738 | +0.35(+1.39%) |
Oct 07, 2014 | 25.35 | 25.42 | 25.12 | 25.13 | 7,515,992 | -0.29(-1.14%) |
Oct 06, 2014 | 25.25 | 25.51 | 25.23 | 25.42 | 8,327,787 | +0.21(+0.82%) |
Oct 03, 2014 | 25.37 | 25.41 | 25.18 | 25.21 | 11,728,436 | -0.27(-1.07%) |
Oct 02, 2014 | 25.63 | 25.65 | 25.15 | 25.48 | 13,437,246 | -0.31(-1.19%) |
Oct 01, 2014 | 25.88 | 26.06 | 25.73 | 25.79 | 7,323,942 | -0.16(-0.61%) |
Sep 30, 2014 | 26.00 | 26.11 | 25.86 | 25.95 | 11,576,625 | -0.35(-1.32%) |
Sep 29, 2014 | 26.13 | 26.40 | 26.06 | 26.30 | 7,555,286 | +0.11(+0.41%) |
Sep 26, 2014 | 25.94 | 26.30 | 25.87 | 26.19 | 12,034,330 | +0.18(+0.68%) |
Sep 25, 2014 | 26.55 | 26.56 | 25.91 | 26.01 | 26,004,006 | -0.86(-3.19%) |
Sep 24, 2014 | 27.05 | 27.09 | 26.78 | 26.87 | 10,564,961 | -0.12(-0.46%) |
Sep 23, 2014 | 27.10 | 27.18 | 26.98 | 26.99 | 5,407,675 | -0.24(-0.89%) |
Sep 22, 2014 | 27.40 | 27.40 | 27.14 | 27.24 | 8,964,155 | -0.19(-0.71%) |
Sep 19, 2014 | 27.69 | 27.70 | 27.40 | 27.43 | 8,397,132 | +0.02(+0.09%) |
Sep 18, 2014 | 27.50 | 27.58 | 27.31 | 27.41 | 5,492,397 | +0.11(+0.41%) |
Sep 17, 2014 | 27.37 | 27.45 | 27.25 | 27.30 | 5,700,575 | +0.00(+0.00%) |
Sep 16, 2014 | 26.97 | 27.42 | 26.96 | 27.30 | 7,128,625 | +0.20(+0.74%) |
Sep 15, 2014 | 26.92 | 27.20 | 26.86 | 27.10 | 8,593,853 | -0.03(-0.11%) |
Sep 12, 2014 | 27.19 | 27.20 | 27.04 | 27.12 | 8,122,044 | -0.18(-0.65%) |
Sep 11, 2014 | 27.30 | 27.45 | 27.14 | 27.30 | 16,034,138 | -0.17(-0.60%) |
Sep 10, 2014 | 27.16 | 27.52 | 27.03 | 27.47 | 27,519,288 | +0.81(+3.03%) |
Sep 09, 2014 | 26.66 | 26.79 | 26.60 | 26.66 | 8,287,817 | -0.11(-0.40%) |
Sep 08, 2014 | 26.86 | 26.98 | 26.65 | 26.76 | 15,106,852 | -0.35(-1.31%) |
Sep 05, 2014 | 26.84 | 27.25 | 26.78 | 27.12 | 26,304,072 | +0.61(+2.32%) |
Sep 04, 2014 | 28.38 | 28.41 | 26.36 | 26.50 | 92,644,136 | -1.67(-5.91%) |
Sep 03, 2014 | 28.21 | 28.34 | 28.16 | 28.17 | 8,999,012 | +0.30(+1.08%) |