Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.35 | 25.95 | 25.13 | 25.33 | 63,188,232 | -0.59(-2.29%) |
Nov 26, 2014 | 25.03 | 25.93 | 25.93 | 25.93 | 410,538,240 | +0.96(+3.85%) |
Nov 25, 2014 | 25.43 | 25.57 | 24.96 | 24.97 | 59,288,848 | -0.02(-0.10%) |
Nov 24, 2014 | 24.56 | 25.13 | 24.50 | 24.99 | 48,780,188 | +0.64(+2.62%) |
Nov 21, 2014 | 24.56 | 24.76 | 24.16 | 24.35 | 95,649,392 | -0.10(-0.43%) |
Nov 20, 2014 | 24.91 | 25.40 | 24.45 | 24.46 | 85,784,304 | -0.62(-2.49%) |
Nov 19, 2014 | 24.68 | 25.12 | 24.65 | 25.08 | 36,390,728 | +0.32(+1.31%) |
Nov 18, 2014 | 24.63 | 25.03 | 24.61 | 24.76 | 33,801,900 | +0.10(+0.40%) |
Nov 17, 2014 | 24.10 | 24.79 | 24.04 | 24.66 | 35,234,472 | +0.54(+2.24%) |
Nov 14, 2014 | 23.54 | 24.24 | 23.50 | 24.12 | 32,017,092 | +0.61(+2.58%) |
Nov 13, 2014 | 23.55 | 23.80 | 23.39 | 23.51 | 35,948,712 | -0.09(-0.39%) |
Nov 12, 2014 | 23.53 | 23.77 | 23.50 | 23.61 | 26,474,454 | -0.01(-0.03%) |
Nov 11, 2014 | 23.64 | 23.80 | 23.46 | 23.61 | 19,589,666 | +0.02(+0.10%) |
Nov 10, 2014 | 23.82 | 23.88 | 23.50 | 23.59 | 23,236,182 | -0.15(-0.65%) |
Nov 07, 2014 | 23.59 | 23.89 | 23.54 | 23.74 | 26,121,384 | +0.13(+0.57%) |
Nov 06, 2014 | 23.34 | 23.66 | 23.11 | 23.61 | 32,107,328 | +0.26(+1.13%) |
Nov 05, 2014 | 23.04 | 23.36 | 22.79 | 23.34 | 20,839,438 | +0.39(+1.71%) |
Nov 04, 2014 | 23.45 | 23.45 | 22.84 | 22.95 | 20,125,140 | -0.64(-2.70%) |
Nov 03, 2014 | 23.72 | 23.85 | 23.51 | 23.59 | 21,835,690 | -0.12(-0.52%) |
Oct 31, 2014 | 23.79 | 23.85 | 23.53 | 23.71 | 23,106,950 | +0.10(+0.42%) |
Oct 30, 2014 | 23.38 | 23.78 | 23.33 | 23.61 | 15,661,401 | +0.13(+0.55%) |
Oct 29, 2014 | 23.83 | 23.94 | 23.18 | 23.48 | 16,131,948 | -0.25(-1.03%) |
Oct 28, 2014 | 23.74 | 23.75 | 23.47 | 23.73 | 17,468,726 | +0.15(+0.62%) |
Oct 27, 2014 | 23.57 | 23.67 | 23.64 | 23.58 | 16,452,222 | -0.06(-0.26%) |
Oct 24, 2014 | 23.46 | 23.69 | 23.18 | 23.64 | 18,199,854 | +0.21(+0.90%) |
Oct 23, 2014 | 23.43 | 23.75 | 23.27 | 23.43 | 23,660,278 | +0.46(+2.00%) |
Oct 22, 2014 | 23.23 | 23.50 | 22.95 | 22.97 | 27,835,462 | -0.24(-1.02%) |
Oct 21, 2014 | 23.01 | 23.24 | 22.83 | 23.21 | 25,470,696 | +0.45(+1.97%) |
Oct 20, 2014 | 22.38 | 22.77 | 22.35 | 22.76 | 14,378,092 | +0.46(+2.06%) |
Oct 17, 2014 | 22.61 | 22.94 | 22.03 | 22.30 | 27,431,166 | -0.01(-0.03%) |
Oct 16, 2014 | 21.02 | 22.60 | 20.91 | 22.31 | 50,021,880 | +0.93(+4.34%) |
Oct 15, 2014 | 20.56 | 21.58 | 20.14 | 21.38 | 38,375,340 | +0.48(+2.29%) |
Oct 14, 2014 | 21.51 | 21.73 | 20.27 | 20.90 | 49,590,608 | -0.61(-2.82%) |
Oct 13, 2014 | 22.11 | 22.51 | 21.46 | 21.51 | 24,580,834 | -0.59(-2.66%) |
Oct 10, 2014 | 22.20 | 22.61 | 21.58 | 22.09 | 30,418,466 | -0.14(-0.63%) |
Oct 09, 2014 | 23.14 | 23.24 | 22.22 | 22.23 | 26,224,616 | -0.95(-4.08%) |
Oct 08, 2014 | 23.15 | 23.22 | 22.64 | 23.18 | 21,921,342 | +0.01(+0.03%) |
Oct 07, 2014 | 23.36 | 23.65 | 23.16 | 23.17 | 13,788,642 | -0.28(-1.21%) |
Oct 06, 2014 | 23.62 | 23.66 | 23.31 | 23.46 | 11,287,289 | -0.08(-0.36%) |
Oct 03, 2014 | 23.92 | 23.99 | 23.50 | 23.54 | 20,283,756 | -0.32(-1.35%) |
Oct 02, 2014 | 23.32 | 23.94 | 23.20 | 23.86 | 31,476,846 | +0.72(+3.12%) |
Oct 01, 2014 | 23.23 | 23.39 | 23.08 | 23.14 | 15,387,294 | -0.08(-0.37%) |
Sep 30, 2014 | 23.34 | 23.37 | 23.06 | 23.23 | 14,518,730 | -0.12(-0.49%) |
Sep 29, 2014 | 23.13 | 23.38 | 22.96 | 23.34 | 13,738,001 | +0.08(+0.36%) |
Sep 26, 2014 | 22.90 | 23.43 | 22.72 | 23.26 | 12,914,329 | +0.41(+1.78%) |
Sep 25, 2014 | 23.30 | 23.35 | 22.80 | 22.85 | 16,818,438 | -0.46(-1.98%) |
Sep 24, 2014 | 23.11 | 23.38 | 22.90 | 23.31 | 19,680,504 | +0.16(+0.71%) |
Sep 23, 2014 | 22.85 | 23.21 | 22.81 | 23.15 | 24,590,516 | +0.43(+1.89%) |
Sep 22, 2014 | 22.93 | 22.93 | 22.62 | 22.72 | 13,433,089 | -0.28(-1.24%) |
Sep 19, 2014 | 23.15 | 23.23 | 22.96 | 23.00 | 22,511,214 | -0.02(-0.08%) |
Sep 18, 2014 | 23.14 | 23.17 | 22.90 | 23.02 | 11,271,364 | -0.08(-0.34%) |
Sep 17, 2014 | 23.18 | 23.28 | 22.98 | 23.10 | 13,916,473 | -0.07(-0.31%) |
Sep 16, 2014 | 22.81 | 23.35 | 22.79 | 23.17 | 19,458,994 | +0.33(+1.43%) |
Sep 15, 2014 | 22.84 | 22.89 | 22.72 | 22.84 | 14,490,984 | -0.03(-0.13%) |
Sep 12, 2014 | 23.20 | 23.26 | 22.68 | 22.87 | 17,674,428 | -0.36(-1.54%) |
Sep 11, 2014 | 23.16 | 23.29 | 23.06 | 23.23 | 14,680,785 | -0.02(-0.10%) |
Sep 10, 2014 | 23.22 | 23.31 | 23.16 | 23.26 | 18,820,364 | +0.05(+0.23%) |
Sep 09, 2014 | 23.42 | 23.64 | 23.20 | 23.20 | 23,662,666 | -0.22(-0.93%) |
Sep 08, 2014 | 23.78 | 23.78 | 23.34 | 23.42 | 13,491,384 | -0.39(-1.65%) |
Sep 05, 2014 | 23.69 | 23.87 | 23.58 | 23.81 | 13,101,411 | +0.16(+0.67%) |
Sep 04, 2014 | 23.97 | 23.98 | 23.55 | 23.66 | 16,592,318 | -0.31(-1.31%) |
Sep 03, 2014 | 24.22 | 24.24 | 23.95 | 23.97 | 16,653,333 | -0.18(-0.73%) |