Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.42 | 28.92 | 28.35 | 28.58 | 24,927,826 | +0.27(+0.95%) |
Nov 26, 2014 | 27.91 | 28.32 | 28.32 | 28.32 | 31,354,428 | +0.45(+1.60%) |
Nov 25, 2014 | 27.90 | 27.99 | 27.74 | 27.87 | 37,907,428 | +0.05(+0.19%) |
Nov 24, 2014 | 27.54 | 27.95 | 27.50 | 27.82 | 43,417,088 | +0.51(+1.85%) |
Nov 21, 2014 | 27.61 | 27.98 | 27.24 | 27.31 | 73,918,224 | -0.28(-1.00%) |
Nov 20, 2014 | 26.20 | 27.60 | 26.09 | 27.59 | 80,779,720 | +1.23(+4.66%) |
Nov 19, 2014 | 26.62 | 26.70 | 26.28 | 26.36 | 27,744,004 | -0.28(-1.04%) |
Nov 18, 2014 | 26.24 | 26.78 | 26.21 | 26.63 | 39,973,136 | +0.36(+1.37%) |
Nov 17, 2014 | 25.95 | 26.28 | 25.91 | 26.27 | 22,994,852 | +0.22(+0.85%) |
Nov 14, 2014 | 25.90 | 26.07 | 25.59 | 26.05 | 23,593,532 | +0.21(+0.80%) |
Nov 13, 2014 | 25.59 | 25.98 | 25.58 | 25.84 | 34,462,968 | +0.23(+0.90%) |
Nov 12, 2014 | 25.50 | 25.64 | 25.32 | 25.61 | 29,783,290 | +0.05(+0.21%) |
Nov 11, 2014 | 25.60 | 25.74 | 25.47 | 25.56 | 25,642,088 | +0.04(+0.15%) |
Nov 10, 2014 | 25.65 | 25.70 | 25.38 | 25.52 | 39,933,780 | -0.25(-0.95%) |
Nov 07, 2014 | 26.07 | 26.09 | 25.47 | 25.77 | 35,973,532 | -0.18(-0.71%) |
Nov 06, 2014 | 25.85 | 26.27 | 25.64 | 25.95 | 32,892,384 | +0.05(+0.18%) |
Nov 05, 2014 | 26.13 | 26.17 | 25.78 | 25.91 | 45,223,608 | -0.43(-1.62%) |
Nov 04, 2014 | 26.11 | 26.51 | 26.08 | 26.33 | 45,492,392 | +0.18(+0.67%) |
Nov 03, 2014 | 25.78 | 26.29 | 25.76 | 26.16 | 37,584,444 | +0.23(+0.88%) |
Oct 31, 2014 | 25.72 | 25.93 | 25.30 | 25.93 | 68,327,160 | +1.09(+4.39%) |
Oct 30, 2014 | 25.60 | 25.62 | 24.70 | 24.84 | 72,418,272 | -1.02(-3.95%) |
Oct 29, 2014 | 25.74 | 25.90 | 25.55 | 25.86 | 32,288,312 | +0.14(+0.53%) |
Oct 28, 2014 | 25.33 | 25.73 | 25.33 | 25.72 | 28,672,974 | +0.41(+1.63%) |
Oct 27, 2014 | 25.22 | 25.38 | 24.98 | 25.31 | 31,155,934 | +0.02(+0.06%) |
Oct 24, 2014 | 24.94 | 25.41 | 24.83 | 25.30 | 36,485,396 | +0.37(+1.50%) |
Oct 23, 2014 | 24.94 | 25.09 | 24.85 | 24.92 | 29,192,230 | +0.32(+1.30%) |
Oct 22, 2014 | 24.90 | 25.06 | 24.56 | 24.60 | 35,056,532 | -0.26(-1.04%) |
Oct 21, 2014 | 24.14 | 24.87 | 24.08 | 24.86 | 43,652,856 | +0.79(+3.26%) |
Oct 20, 2014 | 23.66 | 24.17 | 23.58 | 24.08 | 40,035,956 | +0.15(+0.64%) |
Oct 17, 2014 | 23.79 | 24.06 | 23.61 | 23.92 | 49,195,464 | +0.40(+1.72%) |
Oct 16, 2014 | 23.55 | 24.00 | 23.44 | 23.52 | 62,680,556 | -0.32(-1.36%) |
Oct 15, 2014 | 23.28 | 24.13 | 22.60 | 23.84 | 121,081,344 | -0.66(-2.69%) |
Oct 14, 2014 | 24.39 | 24.90 | 24.17 | 24.50 | 90,029,736 | +0.51(+2.13%) |
Oct 13, 2014 | 24.18 | 24.68 | 24.01 | 23.99 | 55,240,720 | -0.34(-1.38%) |
Oct 10, 2014 | 24.87 | 25.05 | 23.25 | 24.33 | 106,141,288 | -1.30(-5.09%) |
Oct 09, 2014 | 26.03 | 26.25 | 25.60 | 25.63 | 36,976,132 | -0.50(-1.90%) |
Oct 08, 2014 | 25.53 | 26.20 | 25.26 | 26.13 | 45,859,108 | +0.61(+2.39%) |
Oct 07, 2014 | 25.95 | 25.96 | 25.47 | 25.52 | 34,068,180 | -0.49(-1.88%) |
Oct 06, 2014 | 26.03 | 26.29 | 25.82 | 26.00 | 31,903,872 | +0.06(+0.24%) |
Oct 03, 2014 | 25.66 | 26.06 | 25.52 | 25.94 | 33,888,112 | +0.39(+1.52%) |
Oct 02, 2014 | 25.89 | 25.92 | 25.36 | 25.55 | 43,170,132 | -0.36(-1.38%) |
Oct 01, 2014 | 26.39 | 26.51 | 25.80 | 25.91 | 46,027,312 | -0.63(-2.38%) |
Sep 30, 2014 | 26.61 | 26.68 | 26.23 | 26.55 | 46,270,128 | -0.06(-0.23%) |
Sep 29, 2014 | 25.97 | 26.67 | 25.87 | 26.61 | 38,038,856 | +0.49(+1.87%) |
Sep 26, 2014 | 26.12 | 26.19 | 25.64 | 26.12 | 33,951,932 | +0.09(+0.35%) |
Sep 25, 2014 | 26.44 | 26.52 | 25.83 | 26.03 | 45,444,104 | -0.46(-1.76%) |
Sep 24, 2014 | 26.22 | 26.57 | 26.20 | 26.49 | 24,698,414 | +0.25(+0.96%) |
Sep 23, 2014 | 26.46 | 26.46 | 26.21 | 26.24 | 33,698,976 | -0.22(-0.84%) |
Sep 22, 2014 | 26.51 | 26.71 | 26.34 | 26.46 | 33,380,892 | -0.08(-0.32%) |
Sep 19, 2014 | 26.80 | 26.85 | 26.55 | 26.55 | 61,467,444 | -0.27(-1.00%) |
Sep 18, 2014 | 26.77 | 26.81 | 26.58 | 26.81 | 31,238,032 | +0.14(+0.54%) |
Sep 17, 2014 | 26.61 | 26.84 | 26.48 | 26.67 | 34,470,600 | +0.04(+0.14%) |
Sep 16, 2014 | 26.28 | 26.74 | 26.28 | 26.63 | 27,384,374 | +0.30(+1.13%) |
Sep 15, 2014 | 26.46 | 26.51 | 26.10 | 26.33 | 29,432,762 | -0.06(-0.23%) |
Sep 12, 2014 | 26.61 | 26.61 | 26.30 | 26.39 | 35,067,160 | -0.30(-1.14%) |
Sep 11, 2014 | 26.52 | 26.70 | 26.32 | 26.70 | 28,793,252 | +0.00(+0.00%) |
Sep 10, 2014 | 26.57 | 26.78 | 26.43 | 26.70 | 26,187,436 | +0.08(+0.31%) |
Sep 09, 2014 | 26.90 | 26.90 | 26.57 | 26.61 | 29,296,600 | -0.32(-1.19%) |
Sep 08, 2014 | 26.65 | 27.11 | 26.59 | 26.93 | 32,610,202 | +0.25(+0.94%) |
Sep 05, 2014 | 26.62 | 26.77 | 26.55 | 26.68 | 27,339,182 | +0.07(+0.27%) |
Sep 04, 2014 | 26.32 | 26.75 | 26.32 | 26.61 | 36,247,560 | +0.26(+0.97%) |
Sep 03, 2014 | 26.55 | 26.59 | 26.26 | 26.35 | 34,982,064 | +0.00(+0.00%) |