Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.72 | 29.23 | 28.64 | 28.88 | 24,668,628 | +0.27(+0.95%) |
Nov 26, 2014 | 28.20 | 28.61 | 28.61 | 28.61 | 31,028,408 | +0.45(+1.60%) |
Nov 25, 2014 | 28.19 | 28.29 | 28.03 | 28.16 | 37,513,272 | +0.05(+0.19%) |
Nov 24, 2014 | 27.83 | 28.25 | 27.79 | 28.11 | 42,965,644 | +0.51(+1.85%) |
Nov 21, 2014 | 27.90 | 28.27 | 27.53 | 27.60 | 73,149,632 | -0.28(-1.00%) |
Nov 20, 2014 | 26.47 | 27.89 | 26.36 | 27.88 | 79,939,784 | +1.24(+4.66%) |
Nov 19, 2014 | 26.90 | 26.98 | 26.56 | 26.64 | 27,455,524 | -0.28(-1.04%) |
Nov 18, 2014 | 26.51 | 27.06 | 26.49 | 26.91 | 39,557,500 | +0.36(+1.37%) |
Nov 17, 2014 | 26.22 | 26.56 | 26.18 | 26.55 | 22,755,754 | +0.22(+0.85%) |
Nov 14, 2014 | 26.17 | 26.34 | 25.86 | 26.33 | 23,348,208 | +0.21(+0.80%) |
Nov 13, 2014 | 25.86 | 26.26 | 25.85 | 26.12 | 34,104,624 | +0.23(+0.90%) |
Nov 12, 2014 | 25.77 | 25.91 | 25.59 | 25.88 | 29,473,606 | +0.05(+0.21%) |
Nov 11, 2014 | 25.87 | 26.01 | 25.74 | 25.83 | 25,375,464 | +0.04(+0.15%) |
Nov 10, 2014 | 25.92 | 25.97 | 25.65 | 25.79 | 39,518,552 | -0.25(-0.95%) |
Nov 07, 2014 | 26.35 | 26.36 | 25.74 | 26.04 | 35,599,484 | -0.19(-0.71%) |
Nov 06, 2014 | 26.12 | 26.54 | 25.91 | 26.22 | 32,550,372 | +0.05(+0.18%) |
Nov 05, 2014 | 26.40 | 26.44 | 26.05 | 26.18 | 44,753,380 | -0.43(-1.62%) |
Nov 04, 2014 | 26.39 | 26.79 | 26.35 | 26.61 | 45,019,372 | +0.18(+0.67%) |
Nov 03, 2014 | 26.05 | 26.56 | 26.03 | 26.43 | 37,193,648 | +0.23(+0.88%) |
Oct 31, 2014 | 25.99 | 26.20 | 25.56 | 26.20 | 67,616,712 | +1.10(+4.39%) |
Oct 30, 2014 | 25.87 | 25.89 | 24.96 | 25.10 | 71,665,280 | -1.03(-3.95%) |
Oct 29, 2014 | 26.01 | 26.17 | 25.82 | 26.13 | 31,952,586 | +0.14(+0.53%) |
Oct 28, 2014 | 25.60 | 26.00 | 25.60 | 25.99 | 28,374,840 | +0.42(+1.63%) |
Oct 27, 2014 | 25.48 | 25.65 | 25.24 | 25.58 | 30,831,982 | +0.02(+0.06%) |
Oct 24, 2014 | 25.21 | 25.68 | 25.09 | 25.56 | 36,106,028 | +0.38(+1.50%) |
Oct 23, 2014 | 25.21 | 25.35 | 25.11 | 25.18 | 28,888,696 | +0.32(+1.30%) |
Oct 22, 2014 | 25.16 | 25.32 | 24.82 | 24.86 | 34,692,024 | -0.26(-1.04%) |
Oct 21, 2014 | 24.40 | 25.13 | 24.33 | 25.12 | 43,198,964 | +0.79(+3.26%) |
Oct 20, 2014 | 23.91 | 24.42 | 23.83 | 24.33 | 39,619,672 | +0.15(+0.64%) |
Oct 17, 2014 | 24.04 | 24.31 | 23.86 | 24.17 | 48,683,940 | +0.41(+1.72%) |
Oct 16, 2014 | 23.80 | 24.25 | 23.69 | 23.77 | 62,028,820 | -0.33(-1.36%) |
Oct 15, 2014 | 23.52 | 24.38 | 22.84 | 24.09 | 119,822,368 | -0.67(-2.69%) |
Oct 14, 2014 | 24.64 | 25.16 | 24.43 | 24.76 | 89,093,624 | +0.52(+2.13%) |
Oct 13, 2014 | 24.44 | 24.94 | 24.26 | 24.24 | 54,666,340 | -0.34(-1.38%) |
Oct 10, 2014 | 25.13 | 25.31 | 23.50 | 24.58 | 105,037,656 | -1.32(-5.09%) |
Oct 09, 2014 | 26.31 | 26.53 | 25.87 | 25.90 | 36,591,664 | -0.50(-1.90%) |
Oct 08, 2014 | 25.80 | 26.48 | 25.53 | 26.40 | 45,382,276 | +0.62(+2.39%) |
Oct 07, 2014 | 26.22 | 26.23 | 25.74 | 25.78 | 33,713,944 | -0.49(-1.88%) |
Oct 06, 2014 | 26.31 | 26.56 | 26.09 | 26.28 | 31,572,144 | +0.06(+0.23%) |
Oct 03, 2014 | 25.93 | 26.33 | 25.78 | 26.22 | 33,535,750 | +0.39(+1.52%) |
Oct 02, 2014 | 26.16 | 26.19 | 25.62 | 25.82 | 42,721,256 | -0.36(-1.38%) |
Oct 01, 2014 | 26.66 | 26.79 | 26.07 | 26.18 | 45,548,732 | -0.64(-2.38%) |
Sep 30, 2014 | 26.89 | 26.96 | 26.51 | 26.82 | 45,789,020 | -0.06(-0.23%) |
Sep 29, 2014 | 26.24 | 26.96 | 26.15 | 26.89 | 37,643,340 | +0.49(+1.87%) |
Sep 26, 2014 | 26.39 | 26.47 | 25.91 | 26.39 | 33,598,908 | +0.09(+0.35%) |
Sep 25, 2014 | 26.72 | 26.80 | 26.10 | 26.30 | 44,971,588 | -0.47(-1.76%) |
Sep 24, 2014 | 26.50 | 26.85 | 26.48 | 26.77 | 24,441,606 | +0.25(+0.96%) |
Sep 23, 2014 | 26.74 | 26.74 | 26.49 | 26.52 | 33,348,582 | -0.22(-0.84%) |
Sep 22, 2014 | 26.79 | 26.99 | 26.62 | 26.74 | 33,033,804 | -0.08(-0.32%) |
Sep 19, 2014 | 27.09 | 27.13 | 26.83 | 26.82 | 60,828,320 | -0.27(-1.00%) |
Sep 18, 2014 | 27.06 | 27.09 | 26.86 | 27.09 | 30,913,226 | +0.15(+0.54%) |
Sep 17, 2014 | 26.89 | 27.12 | 26.76 | 26.95 | 34,112,184 | +0.04(+0.14%) |
Sep 16, 2014 | 26.55 | 27.02 | 26.55 | 26.91 | 27,099,638 | +0.30(+1.13%) |
Sep 15, 2014 | 26.74 | 26.79 | 26.37 | 26.61 | 29,126,728 | -0.06(-0.23%) |
Sep 12, 2014 | 26.89 | 26.89 | 26.58 | 26.67 | 34,702,540 | -0.31(-1.14%) |
Sep 11, 2014 | 26.80 | 26.98 | 26.60 | 26.98 | 28,493,866 | +0.00(+0.00%) |
Sep 10, 2014 | 26.85 | 27.06 | 26.71 | 26.98 | 25,915,146 | +0.08(+0.32%) |
Sep 09, 2014 | 27.19 | 27.19 | 26.85 | 26.89 | 28,991,982 | -0.32(-1.19%) |
Sep 08, 2014 | 26.93 | 27.39 | 26.87 | 27.22 | 32,271,130 | +0.25(+0.94%) |
Sep 05, 2014 | 26.90 | 27.06 | 26.83 | 26.96 | 27,054,916 | +0.07(+0.27%) |
Sep 04, 2014 | 26.60 | 27.03 | 26.59 | 26.89 | 35,870,664 | +0.26(+0.97%) |
Sep 03, 2014 | 26.82 | 26.87 | 26.54 | 26.63 | 34,618,328 | +0.00(+0.00%) |