Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.24 | 26.13 | 25.11 | 26.04 | 18,023,334 | +1.06(+4.24%) |
Nov 26, 2014 | 25.14 | 24.98 | 24.98 | 24.98 | 9,518,226 | -0.12(-0.50%) |
Nov 25, 2014 | 25.12 | 25.22 | 24.90 | 25.11 | 11,899,249 | +0.03(+0.12%) |
Nov 24, 2014 | 25.12 | 25.20 | 24.75 | 25.08 | 17,087,786 | +0.05(+0.19%) |
Nov 21, 2014 | 25.35 | 25.36 | 24.90 | 25.03 | 10,997,951 | +0.00(+0.00%) |
Nov 20, 2014 | 24.90 | 25.13 | 24.77 | 25.03 | 10,337,053 | -0.02(-0.06%) |
Nov 19, 2014 | 25.09 | 25.17 | 24.88 | 25.04 | 10,642,216 | -0.09(-0.37%) |
Nov 18, 2014 | 25.25 | 25.31 | 24.83 | 25.14 | 12,536,914 | -0.03(-0.12%) |
Nov 17, 2014 | 24.93 | 25.31 | 24.85 | 25.17 | 15,273,879 | +0.41(+1.64%) |
Nov 14, 2014 | 24.65 | 24.94 | 24.52 | 24.76 | 10,910,107 | +0.11(+0.44%) |
Nov 13, 2014 | 24.55 | 24.85 | 24.51 | 24.65 | 10,723,720 | +0.18(+0.73%) |
Nov 12, 2014 | 24.38 | 24.57 | 24.23 | 24.48 | 9,571,319 | +0.05(+0.22%) |
Nov 11, 2014 | 24.18 | 24.46 | 24.15 | 24.42 | 9,618,063 | +0.18(+0.74%) |
Nov 10, 2014 | 24.41 | 24.54 | 24.01 | 24.24 | 13,164,312 | -0.37(-1.49%) |
Nov 07, 2014 | 24.39 | 24.72 | 24.34 | 24.61 | 12,928,352 | +0.17(+0.70%) |
Nov 06, 2014 | 23.91 | 24.51 | 23.88 | 24.44 | 16,340,868 | +0.50(+2.08%) |
Nov 05, 2014 | 24.27 | 24.29 | 23.81 | 23.94 | 14,261,207 | -0.07(-0.29%) |
Nov 04, 2014 | 24.18 | 24.39 | 23.90 | 24.01 | 15,478,859 | -0.28(-1.15%) |
Nov 03, 2014 | 24.42 | 24.51 | 23.98 | 24.29 | 12,731,591 | -0.17(-0.70%) |
Oct 31, 2014 | 24.27 | 24.63 | 24.11 | 24.46 | 19,947,852 | +0.48(+2.01%) |
Oct 30, 2014 | 23.81 | 24.17 | 23.72 | 23.98 | 12,932,244 | +0.05(+0.20%) |
Oct 29, 2014 | 24.30 | 24.37 | 23.64 | 23.93 | 14,940,366 | -0.35(-1.44%) |
Oct 28, 2014 | 23.67 | 24.32 | 23.47 | 24.28 | 33,467,240 | +0.85(+3.62%) |
Oct 27, 2014 | 23.49 | 23.75 | 23.40 | 23.43 | 16,418,829 | +0.03(+0.13%) |
Oct 24, 2014 | 24.18 | 24.37 | 23.35 | 23.40 | 38,914,836 | -0.69(-2.88%) |
Oct 23, 2014 | 24.89 | 24.92 | 24.00 | 24.09 | 32,658,840 | -0.30(-1.21%) |
Oct 22, 2014 | 23.84 | 24.54 | 23.81 | 24.39 | 22,908,288 | +0.37(+1.52%) |
Oct 21, 2014 | 23.76 | 24.20 | 23.62 | 24.02 | 16,144,687 | +0.39(+1.65%) |
Oct 20, 2014 | 23.54 | 23.60 | 23.42 | 23.63 | 15,020,206 | +0.08(+0.33%) |
Oct 17, 2014 | 23.67 | 24.12 | 23.50 | 23.56 | 23,543,474 | +0.23(+1.00%) |
Oct 16, 2014 | 22.69 | 23.49 | 22.66 | 23.32 | 23,395,268 | +0.19(+0.84%) |
Oct 15, 2014 | 23.11 | 23.57 | 22.45 | 23.13 | 38,027,028 | -0.33(-1.40%) |
Oct 14, 2014 | 23.29 | 23.67 | 23.25 | 23.46 | 18,608,950 | +0.25(+1.07%) |
Oct 13, 2014 | 23.60 | 23.85 | 23.16 | 23.21 | 22,754,110 | -0.39(-1.65%) |
Oct 10, 2014 | 23.59 | 24.10 | 23.50 | 23.60 | 26,311,334 | -0.58(-2.38%) |
Oct 09, 2014 | 25.00 | 25.03 | 24.00 | 24.17 | 29,651,822 | -0.90(-3.57%) |
Oct 08, 2014 | 24.80 | 25.10 | 23.98 | 25.07 | 36,340,176 | +0.32(+1.29%) |
Oct 07, 2014 | 25.74 | 25.74 | 24.65 | 24.75 | 32,940,262 | -1.54(-5.87%) |
Oct 06, 2014 | 26.36 | 26.67 | 25.99 | 26.29 | 11,675,870 | -0.01(-0.03%) |
Oct 03, 2014 | 26.04 | 26.41 | 25.90 | 26.30 | 21,799,488 | +0.45(+1.75%) |
Oct 02, 2014 | 25.34 | 26.02 | 25.31 | 25.85 | 26,694,330 | +0.54(+2.12%) |
Oct 01, 2014 | 24.90 | 25.73 | 24.70 | 25.31 | 39,973,376 | +0.43(+1.72%) |
Sep 30, 2014 | 25.11 | 25.35 | 24.67 | 24.88 | 31,824,480 | -0.22(-0.87%) |
Sep 29, 2014 | 25.68 | 25.83 | 24.91 | 25.10 | 25,296,558 | -0.74(-2.86%) |
Sep 26, 2014 | 25.74 | 25.94 | 25.66 | 25.84 | 12,089,671 | +0.23(+0.91%) |
Sep 25, 2014 | 26.15 | 26.21 | 25.57 | 25.61 | 15,800,870 | -0.61(-2.32%) |
Sep 24, 2014 | 25.96 | 26.24 | 25.72 | 26.21 | 13,690,874 | +0.34(+1.29%) |
Sep 23, 2014 | 25.89 | 26.16 | 25.82 | 25.88 | 11,208,090 | -0.17(-0.66%) |
Sep 22, 2014 | 26.28 | 26.36 | 25.77 | 26.05 | 14,352,099 | -0.39(-1.47%) |
Sep 19, 2014 | 26.66 | 26.66 | 26.31 | 26.44 | 18,641,576 | -0.07(-0.26%) |
Sep 18, 2014 | 26.43 | 26.66 | 26.43 | 26.51 | 11,463,215 | +0.14(+0.53%) |
Sep 17, 2014 | 26.27 | 26.59 | 26.23 | 26.37 | 13,223,714 | +0.11(+0.42%) |
Sep 16, 2014 | 26.09 | 26.45 | 26.06 | 26.26 | 14,227,577 | +0.06(+0.24%) |
Sep 15, 2014 | 25.83 | 26.33 | 25.82 | 26.20 | 16,059,396 | +0.28(+1.08%) |
Sep 12, 2014 | 26.08 | 26.17 | 25.79 | 25.92 | 14,221,019 | -0.26(-1.01%) |
Sep 11, 2014 | 25.83 | 26.25 | 25.82 | 26.18 | 13,079,958 | +0.25(+0.96%) |
Sep 10, 2014 | 25.80 | 25.97 | 25.75 | 25.93 | 13,441,920 | +0.17(+0.67%) |
Sep 09, 2014 | 25.86 | 25.94 | 25.71 | 25.76 | 15,226,357 | -0.13(-0.51%) |
Sep 08, 2014 | 26.51 | 26.60 | 25.82 | 25.89 | 28,396,354 | -0.81(-3.03%) |
Sep 05, 2014 | 26.71 | 26.73 | 26.43 | 26.70 | 17,704,556 | -0.04(-0.14%) |
Sep 04, 2014 | 26.63 | 26.96 | 26.60 | 26.74 | 12,387,944 | +0.12(+0.46%) |
Sep 03, 2014 | 27.07 | 27.12 | 26.61 | 26.62 | 15,055,531 | -0.25(-0.95%) |