Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2014 | 26.78 | 26.89 | 26.52 | 26.63 | 41,662,384 | -0.27(-1.00%) |
Aug 29, 2014 | 26.82 | 26.90 | 26.90 | 26.90 | 41,931,692 | +0.21(+0.78%) |
Aug 28, 2014 | 26.66 | 26.82 | 26.66 | 26.69 | 24,545,260 | -0.11(-0.40%) |
Aug 27, 2014 | 26.88 | 26.92 | 26.70 | 26.80 | 22,286,036 | -0.01(-0.03%) |
Aug 26, 2014 | 26.80 | 27.00 | 26.72 | 26.81 | 25,525,890 | -0.01(-0.03%) |
Aug 25, 2014 | 27.03 | 27.08 | 26.69 | 26.82 | 24,162,874 | -0.10(-0.37%) |
Aug 22, 2014 | 27.12 | 27.12 | 26.89 | 26.92 | 27,516,546 | -0.16(-0.60%) |
Aug 21, 2014 | 26.55 | 27.11 | 26.54 | 27.08 | 48,240,116 | +0.50(+1.88%) |
Aug 20, 2014 | 26.37 | 26.59 | 26.33 | 26.58 | 35,231,444 | +0.12(+0.47%) |
Aug 19, 2014 | 26.58 | 26.58 | 26.39 | 26.45 | 38,011,012 | -0.05(-0.20%) |
Aug 18, 2014 | 26.39 | 26.55 | 26.17 | 26.51 | 35,350,348 | +0.18(+0.70%) |
Aug 15, 2014 | 26.27 | 26.34 | 25.98 | 26.32 | 37,102,076 | +0.18(+0.68%) |
Aug 14, 2014 | 26.23 | 26.37 | 25.99 | 26.15 | 33,039,672 | -0.12(-0.47%) |
Aug 13, 2014 | 25.61 | 26.31 | 25.60 | 26.27 | 47,099,160 | +0.75(+2.93%) |
Aug 12, 2014 | 25.35 | 25.54 | 25.18 | 25.52 | 32,208,214 | +0.08(+0.33%) |
Aug 11, 2014 | 25.28 | 25.61 | 25.28 | 25.44 | 35,985,404 | +0.32(+1.29%) |
Aug 08, 2014 | 25.25 | 25.42 | 25.07 | 25.11 | 46,068,384 | -0.06(-0.24%) |
Aug 07, 2014 | 25.37 | 25.54 | 25.07 | 25.18 | 36,114,232 | -0.13(-0.50%) |
Aug 06, 2014 | 25.11 | 25.57 | 24.95 | 25.30 | 36,247,588 | +0.02(+0.08%) |
Aug 05, 2014 | 26.23 | 26.02 | 25.11 | 25.28 | 64,568,772 | -0.77(-2.97%) |
Aug 04, 2014 | 25.86 | 26.09 | 25.68 | 26.06 | 35,348,564 | +0.23(+0.90%) |