Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.78 | 22.82 | 21.99 | 22.24 | 6,762,662 | -2.24(-9.15%) |
Nov 26, 2014 | 24.64 | 24.48 | 24.48 | 24.48 | 5,500,138 | -0.33(-1.33%) |
Nov 25, 2014 | 25.28 | 25.37 | 24.68 | 24.81 | 5,255,215 | -0.34(-1.34%) |
Nov 24, 2014 | 25.24 | 25.37 | 24.83 | 25.15 | 5,880,098 | -0.26(-1.03%) |
Nov 21, 2014 | 25.11 | 25.59 | 25.04 | 25.41 | 6,100,783 | +0.70(+2.82%) |
Nov 20, 2014 | 23.99 | 24.79 | 23.96 | 24.71 | 4,401,384 | +0.70(+2.93%) |
Nov 19, 2014 | 24.27 | 24.39 | 23.72 | 24.01 | 6,956,567 | -0.42(-1.70%) |
Nov 18, 2014 | 24.41 | 24.56 | 24.18 | 24.42 | 6,134,120 | -0.04(-0.14%) |
Nov 17, 2014 | 24.34 | 24.69 | 24.30 | 24.46 | 6,681,490 | -0.22(-0.88%) |
Nov 14, 2014 | 24.35 | 24.71 | 24.15 | 24.68 | 4,635,388 | +0.42(+1.71%) |
Nov 13, 2014 | 24.66 | 24.78 | 24.02 | 24.26 | 6,881,642 | -0.51(-2.05%) |
Nov 12, 2014 | 24.27 | 24.94 | 24.24 | 24.77 | 6,311,654 | +0.35(+1.44%) |
Nov 11, 2014 | 24.24 | 24.53 | 24.01 | 24.41 | 4,793,919 | +0.19(+0.78%) |
Nov 10, 2014 | 24.68 | 24.76 | 24.08 | 24.22 | 5,529,800 | -0.11(-0.46%) |
Nov 07, 2014 | 23.82 | 24.52 | 23.82 | 24.34 | 5,211,675 | +0.67(+2.83%) |
Nov 06, 2014 | 23.65 | 23.87 | 23.30 | 23.67 | 8,243,431 | -0.16(-0.68%) |
Nov 05, 2014 | 23.18 | 24.08 | 23.04 | 23.83 | 9,486,685 | +0.85(+3.71%) |
Nov 04, 2014 | 23.48 | 23.54 | 22.84 | 22.98 | 8,452,219 | -0.95(-3.97%) |
Nov 03, 2014 | 25.08 | 25.08 | 23.86 | 23.93 | 8,278,060 | -1.09(-4.36%) |
Oct 31, 2014 | 24.56 | 25.03 | 24.22 | 25.02 | 5,753,291 | +0.49(+1.98%) |
Oct 30, 2014 | 24.34 | 24.78 | 24.27 | 24.53 | 7,404,139 | +0.10(+0.40%) |
Oct 29, 2014 | 24.82 | 25.14 | 24.19 | 24.44 | 7,044,585 | -0.12(-0.49%) |
Oct 28, 2014 | 24.03 | 24.62 | 23.82 | 24.56 | 5,028,303 | +0.65(+2.74%) |
Oct 27, 2014 | 24.08 | 24.37 | 24.37 | 23.90 | 5,020,727 | -0.46(-1.91%) |
Oct 24, 2014 | 24.34 | 24.44 | 23.97 | 24.37 | 4,099,560 | -0.04(-0.14%) |
Oct 23, 2014 | 24.06 | 24.53 | 23.96 | 24.40 | 5,675,020 | +0.67(+2.82%) |
Oct 22, 2014 | 24.33 | 24.39 | 23.65 | 23.73 | 6,235,279 | -0.64(-2.63%) |
Oct 21, 2014 | 24.22 | 24.38 | 23.94 | 24.37 | 6,245,121 | +0.60(+2.52%) |
Oct 20, 2014 | 23.67 | 23.80 | 23.18 | 23.77 | 6,553,404 | +0.23(+0.96%) |
Oct 17, 2014 | 23.64 | 23.95 | 23.35 | 23.55 | 10,532,837 | +0.33(+1.43%) |
Oct 16, 2014 | 22.23 | 23.47 | 22.06 | 23.22 | 12,161,384 | +0.50(+2.20%) |
Oct 15, 2014 | 22.18 | 22.77 | 21.87 | 22.72 | 12,156,582 | +0.23(+1.00%) |
Oct 14, 2014 | 22.74 | 22.94 | 22.30 | 22.49 | 13,340,200 | -0.24(-1.05%) |
Oct 13, 2014 | 23.01 | 23.48 | 22.71 | 22.73 | 6,439,485 | -0.30(-1.28%) |
Oct 10, 2014 | 23.43 | 23.61 | 22.90 | 23.03 | 9,482,234 | -0.60(-2.53%) |
Oct 09, 2014 | 24.11 | 24.13 | 23.38 | 23.63 | 10,159,049 | -0.65(-2.67%) |
Oct 08, 2014 | 24.19 | 24.37 | 23.50 | 24.27 | 10,018,120 | -0.02(-0.09%) |
Oct 07, 2014 | 24.87 | 24.96 | 24.27 | 24.30 | 6,280,759 | -0.72(-2.87%) |
Oct 06, 2014 | 25.03 | 25.26 | 24.84 | 25.01 | 4,555,989 | +0.08(+0.34%) |
Oct 03, 2014 | 25.28 | 25.43 | 24.84 | 24.93 | 6,010,828 | -0.32(-1.28%) |
Oct 02, 2014 | 25.10 | 25.42 | 24.58 | 25.25 | 7,891,231 | +0.03(+0.11%) |
Oct 01, 2014 | 25.68 | 26.03 | 25.16 | 25.22 | 9,279,403 | -0.23(-0.89%) |
Sep 30, 2014 | 25.32 | 26.25 | 25.18 | 25.45 | 9,254,854 | +0.02(+0.08%) |
Sep 29, 2014 | 25.49 | 25.60 | 25.22 | 25.43 | 6,730,641 | -0.26(-1.01%) |
Sep 26, 2014 | 25.52 | 26.01 | 25.44 | 25.69 | 4,503,344 | +0.13(+0.52%) |
Sep 25, 2014 | 25.85 | 25.88 | 25.54 | 25.56 | 6,037,140 | -0.46(-1.79%) |
Sep 24, 2014 | 26.13 | 26.27 | 25.70 | 26.02 | 6,532,137 | -0.21(-0.81%) |
Sep 23, 2014 | 26.38 | 26.59 | 26.16 | 26.23 | 4,664,384 | -0.17(-0.64%) |
Sep 22, 2014 | 26.87 | 26.87 | 26.36 | 26.40 | 4,646,172 | -0.67(-2.47%) |
Sep 19, 2014 | 27.65 | 27.70 | 26.98 | 27.07 | 4,631,178 | -0.61(-2.19%) |
Sep 18, 2014 | 27.59 | 27.86 | 27.46 | 27.67 | 4,340,928 | +0.14(+0.51%) |
Sep 17, 2014 | 27.95 | 27.97 | 27.51 | 27.53 | 2,936,513 | -0.35(-1.26%) |
Sep 16, 2014 | 27.53 | 28.08 | 27.46 | 27.89 | 3,871,224 | +0.48(+1.75%) |
Sep 15, 2014 | 27.25 | 27.53 | 27.03 | 27.41 | 3,729,879 | +0.15(+0.57%) |
Sep 12, 2014 | 27.48 | 27.60 | 27.17 | 27.25 | 4,205,722 | -0.34(-1.22%) |
Sep 11, 2014 | 27.52 | 27.78 | 27.39 | 27.59 | 4,542,560 | -0.20(-0.73%) |
Sep 10, 2014 | 27.85 | 27.86 | 27.49 | 27.79 | 4,661,908 | -0.20(-0.73%) |
Sep 09, 2014 | 27.82 | 28.01 | 27.64 | 28.00 | 4,204,646 | +0.05(+0.18%) |
Sep 08, 2014 | 28.25 | 28.29 | 27.80 | 27.95 | 3,491,011 | -0.59(-2.07%) |
Sep 05, 2014 | 28.51 | 28.69 | 28.36 | 28.54 | 2,947,127 | +0.01(+0.05%) |
Sep 04, 2014 | 28.53 | 28.96 | 28.43 | 28.53 | 6,221,540 | +0.00(+0.00%) |
Sep 03, 2014 | 28.34 | 28.56 | 28.23 | 28.53 | 3,187,580 | +0.40(+1.43%) |