Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.67 | 27.26 | 26.59 | 27.09 | 25,267,832 | +0.79(+3.01%) |
Nov 26, 2014 | 26.28 | 26.30 | 26.30 | 26.30 | 12,738,877 | +0.01(+0.04%) |
Nov 25, 2014 | 26.46 | 26.47 | 26.12 | 26.29 | 21,562,042 | -0.14(-0.53%) |
Nov 24, 2014 | 26.26 | 26.50 | 26.24 | 26.43 | 25,767,516 | +0.23(+0.89%) |
Nov 21, 2014 | 26.41 | 26.44 | 26.18 | 26.20 | 21,484,432 | +0.02(+0.08%) |
Nov 20, 2014 | 26.25 | 26.40 | 26.01 | 26.18 | 25,241,036 | -0.13(-0.48%) |
Nov 19, 2014 | 25.99 | 26.51 | 25.97 | 26.31 | 39,375,100 | +0.37(+1.43%) |
Nov 18, 2014 | 25.84 | 25.97 | 25.79 | 25.93 | 19,626,016 | +0.07(+0.26%) |
Nov 17, 2014 | 25.56 | 25.91 | 25.54 | 25.87 | 25,825,812 | +0.19(+0.74%) |
Nov 14, 2014 | 25.56 | 25.74 | 25.41 | 25.68 | 34,366,164 | +0.01(+0.02%) |
Nov 13, 2014 | 25.06 | 25.71 | 25.03 | 25.67 | 73,682,136 | +1.16(+4.72%) |
Nov 12, 2014 | 24.40 | 24.59 | 24.34 | 24.51 | 21,937,660 | +0.06(+0.24%) |
Nov 11, 2014 | 24.57 | 24.58 | 24.40 | 24.45 | 18,055,472 | -0.13(-0.54%) |
Nov 10, 2014 | 24.33 | 24.80 | 24.27 | 24.59 | 40,749,924 | +0.21(+0.85%) |
Nov 07, 2014 | 24.09 | 24.48 | 24.02 | 24.38 | 30,689,820 | +0.30(+1.23%) |
Nov 06, 2014 | 24.19 | 24.20 | 23.88 | 24.08 | 14,931,361 | +0.03(+0.14%) |
Nov 05, 2014 | 24.10 | 24.21 | 23.93 | 24.05 | 18,328,282 | +0.14(+0.57%) |
Nov 04, 2014 | 23.67 | 23.95 | 23.61 | 23.91 | 22,309,038 | +0.30(+1.28%) |
Nov 03, 2014 | 23.63 | 23.64 | 23.40 | 23.61 | 22,275,184 | +0.00(+0.01%) |
Oct 31, 2014 | 23.80 | 23.96 | 23.53 | 23.61 | 24,460,448 | -0.06(-0.24%) |
Oct 30, 2014 | 23.58 | 23.69 | 23.52 | 23.66 | 15,742,387 | +0.02(+0.08%) |
Oct 29, 2014 | 23.69 | 23.72 | 23.51 | 23.64 | 18,620,650 | +0.01(+0.05%) |
Oct 28, 2014 | 23.72 | 23.77 | 23.52 | 23.63 | 16,089,615 | -0.07(-0.31%) |
Oct 27, 2014 | 23.62 | 23.64 | 23.64 | 23.71 | 13,270,658 | +0.07(+0.27%) |
Oct 24, 2014 | 23.56 | 23.68 | 23.37 | 23.64 | 14,486,334 | +0.04(+0.17%) |
Oct 23, 2014 | 23.64 | 23.72 | 23.45 | 23.60 | 20,571,574 | +0.07(+0.29%) |
Oct 22, 2014 | 23.67 | 23.73 | 23.53 | 23.53 | 19,151,482 | +0.00(+0.01%) |
Oct 21, 2014 | 23.27 | 23.58 | 23.22 | 23.53 | 26,815,818 | +0.27(+1.17%) |
Oct 20, 2014 | 22.95 | 23.28 | 22.90 | 23.26 | 22,747,900 | +0.32(+1.40%) |
Oct 17, 2014 | 22.96 | 23.06 | 22.60 | 22.93 | 37,065,356 | +0.09(+0.38%) |
Oct 16, 2014 | 22.67 | 22.89 | 22.47 | 22.85 | 46,352,876 | -0.43(-1.84%) |
Oct 15, 2014 | 24.01 | 24.05 | 23.02 | 23.28 | 68,032,896 | -0.86(-3.56%) |
Oct 14, 2014 | 24.09 | 24.32 | 24.04 | 24.14 | 25,527,676 | +0.13(+0.54%) |
Oct 13, 2014 | 24.15 | 24.32 | 23.97 | 24.01 | 26,497,760 | -0.23(-0.93%) |
Oct 10, 2014 | 24.12 | 24.57 | 24.12 | 24.23 | 32,561,314 | +0.13(+0.55%) |
Oct 09, 2014 | 24.18 | 24.40 | 24.04 | 24.10 | 22,851,480 | -0.12(-0.49%) |
Oct 08, 2014 | 23.96 | 24.29 | 23.77 | 24.22 | 26,192,748 | +0.29(+1.22%) |
Oct 07, 2014 | 23.84 | 24.05 | 23.75 | 23.93 | 22,809,844 | -0.02(-0.06%) |
Oct 06, 2014 | 23.85 | 24.12 | 23.83 | 23.94 | 17,508,942 | +0.01(+0.04%) |
Oct 03, 2014 | 23.70 | 23.98 | 23.69 | 23.93 | 18,802,924 | +0.34(+1.43%) |
Oct 02, 2014 | 23.59 | 23.80 | 23.51 | 23.59 | 15,925,645 | +0.03(+0.14%) |
Oct 01, 2014 | 23.68 | 23.79 | 23.49 | 23.56 | 21,080,984 | -0.11(-0.46%) |
Sep 30, 2014 | 23.54 | 23.75 | 23.45 | 23.67 | 18,224,802 | +0.12(+0.51%) |
Sep 29, 2014 | 23.54 | 23.60 | 23.41 | 23.55 | 16,023,061 | -0.13(-0.54%) |
Sep 26, 2014 | 23.60 | 23.70 | 23.48 | 23.67 | 12,125,287 | +0.11(+0.49%) |
Sep 25, 2014 | 23.81 | 23.85 | 23.56 | 23.56 | 16,036,631 | -0.30(-1.25%) |
Sep 24, 2014 | 23.44 | 23.93 | 23.43 | 23.86 | 27,236,866 | +0.46(+1.96%) |
Sep 23, 2014 | 23.52 | 23.59 | 23.39 | 23.40 | 21,702,472 | -0.22(-0.93%) |
Sep 22, 2014 | 23.77 | 23.79 | 23.60 | 23.62 | 14,379,875 | -0.16(-0.69%) |
Sep 19, 2014 | 23.66 | 23.85 | 23.64 | 23.78 | 43,047,288 | +0.19(+0.81%) |
Sep 18, 2014 | 23.62 | 23.70 | 23.49 | 23.59 | 15,352,405 | -0.01(-0.03%) |
Sep 17, 2014 | 23.63 | 23.67 | 23.53 | 23.60 | 13,696,733 | -0.02(-0.10%) |
Sep 16, 2014 | 23.41 | 23.70 | 23.40 | 23.62 | 13,277,592 | +0.16(+0.67%) |
Sep 15, 2014 | 23.45 | 23.49 | 23.40 | 23.46 | 12,110,392 | +0.01(+0.05%) |
Sep 12, 2014 | 23.51 | 23.54 | 23.42 | 23.45 | 18,396,140 | -0.10(-0.43%) |
Sep 11, 2014 | 23.63 | 23.66 | 23.55 | 23.55 | 16,106,209 | -0.13(-0.54%) |
Sep 10, 2014 | 23.77 | 23.86 | 23.64 | 23.68 | 21,637,666 | -0.07(-0.30%) |
Sep 09, 2014 | 23.70 | 23.83 | 23.58 | 23.75 | 18,196,482 | +0.07(+0.27%) |
Sep 08, 2014 | 23.87 | 23.93 | 23.66 | 23.69 | 19,213,868 | -0.30(-1.26%) |
Sep 05, 2014 | 23.68 | 24.06 | 23.67 | 23.99 | 25,336,302 | +0.29(+1.24%) |
Sep 04, 2014 | 23.57 | 23.71 | 23.56 | 23.70 | 17,066,542 | +0.17(+0.72%) |
Sep 03, 2014 | 23.51 | 23.62 | 23.49 | 23.53 | 15,215,615 | +0.08(+0.34%) |