Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.76 | 25.77 | 25.57 | 25.76 | 187,139,920 | +0.24(+0.95%) |
Oct 30, 2014 | 25.51 | 25.61 | 25.26 | 25.52 | 170,350,336 | -0.09(-0.34%) |
Oct 29, 2014 | 25.44 | 25.61 | 25.37 | 25.60 | 220,833,136 | +0.14(+0.56%) |
Oct 28, 2014 | 25.14 | 25.46 | 25.13 | 25.46 | 201,333,200 | +0.39(+1.55%) |
Oct 27, 2014 | 25.01 | 25.10 | 25.10 | 25.07 | 143,248,656 | -0.03(-0.10%) |
Oct 24, 2014 | 25.09 | 25.16 | 24.93 | 25.10 | 197,262,704 | +0.09(+0.37%) |
Oct 23, 2014 | 24.83 | 25.06 | 24.72 | 25.01 | 297,871,040 | +0.44(+1.79%) |
Oct 22, 2014 | 24.53 | 24.83 | 24.47 | 24.57 | 286,086,624 | +0.12(+0.51%) |
Oct 21, 2014 | 24.57 | 24.57 | 24.16 | 24.44 | 396,502,784 | +0.65(+2.72%) |
Oct 20, 2014 | 23.45 | 23.84 | 23.45 | 23.80 | 324,169,184 | +0.50(+2.14%) |
Oct 17, 2014 | 23.26 | 23.61 | 23.09 | 23.30 | 285,827,648 | +0.34(+1.46%) |
Oct 16, 2014 | 22.79 | 23.31 | 22.76 | 22.96 | 302,445,664 | -0.31(-1.31%) |
Oct 15, 2014 | 23.37 | 23.65 | 22.70 | 23.27 | 423,001,568 | -0.29(-1.23%) |
Oct 14, 2014 | 23.95 | 23.98 | 23.51 | 23.56 | 266,929,968 | -0.25(-1.06%) |
Oct 13, 2014 | 24.17 | 24.28 | 23.81 | 23.81 | 224,432,672 | -0.22(-0.91%) |
Oct 10, 2014 | 24.02 | 24.34 | 23.97 | 24.03 | 278,079,936 | -0.07(-0.29%) |
Oct 09, 2014 | 24.22 | 24.42 | 24.00 | 24.10 | 324,222,208 | +0.05(+0.22%) |
Oct 08, 2014 | 23.56 | 24.12 | 23.45 | 24.04 | 240,568,752 | +0.49(+2.08%) |
Oct 07, 2014 | 23.72 | 23.88 | 23.55 | 23.56 | 176,398,976 | -0.21(-0.87%) |
Oct 06, 2014 | 23.84 | 24.01 | 23.72 | 23.76 | 155,246,752 | +0.00(+0.00%) |
Oct 03, 2014 | 23.72 | 23.90 | 23.62 | 23.76 | 182,236,224 | -0.07(-0.28%) |
Oct 02, 2014 | 23.68 | 23.91 | 23.39 | 23.83 | 200,127,280 | +0.17(+0.73%) |
Oct 01, 2014 | 23.99 | 24.02 | 23.54 | 23.66 | 215,784,928 | -0.37(-1.56%) |
Sep 30, 2014 | 24.05 | 24.22 | 23.98 | 24.03 | 231,595,584 | +0.15(+0.64%) |
Sep 29, 2014 | 23.53 | 23.96 | 23.53 | 23.88 | 208,547,104 | -0.15(-0.63%) |
Sep 26, 2014 | 23.50 | 24.03 | 23.47 | 24.03 | 261,473,952 | +0.69(+2.94%) |
Sep 25, 2014 | 23.98 | 24.02 | 23.31 | 23.35 | 419,392,224 | -0.93(-3.81%) |
Sep 24, 2014 | 24.37 | 24.53 | 24.14 | 24.27 | 252,064,640 | -0.21(-0.87%) |
Sep 23, 2014 | 24.00 | 24.55 | 23.98 | 24.48 | 265,653,120 | +0.38(+1.56%) |
Sep 22, 2014 | 24.28 | 24.36 | 23.99 | 24.11 | 221,148,592 | +0.02(+0.10%) |
Sep 19, 2014 | 24.40 | 24.41 | 24.06 | 24.08 | 297,242,016 | -0.20(-0.82%) |
Sep 18, 2014 | 24.31 | 24.41 | 24.23 | 24.28 | 156,274,064 | +0.05(+0.21%) |
Sep 17, 2014 | 24.16 | 24.28 | 23.99 | 24.23 | 255,379,872 | +0.17(+0.71%) |
Sep 16, 2014 | 23.81 | 24.15 | 23.59 | 24.06 | 280,371,872 | -0.18(-0.76%) |
Sep 15, 2014 | 24.52 | 24.58 | 24.20 | 24.24 | 256,936,464 | -0.01(-0.03%) |
Sep 12, 2014 | 24.14 | 24.38 | 24.11 | 24.25 | 268,711,520 | +0.05(+0.23%) |
Sep 11, 2014 | 23.95 | 24.20 | 23.76 | 24.19 | 261,470,288 | +0.10(+0.43%) |
Sep 10, 2014 | 23.38 | 24.12 | 23.33 | 24.09 | 422,529,056 | +0.72(+3.07%) |
Sep 09, 2014 | 23.63 | 24.59 | 22.93 | 23.37 | 795,395,200 | -0.09(-0.38%) |
Sep 08, 2014 | 23.69 | 23.69 | 23.39 | 23.46 | 194,176,480 | -0.15(-0.62%) |
Sep 05, 2014 | 23.57 | 23.67 | 23.45 | 23.61 | 245,067,664 | +0.20(+0.87%) |
Sep 04, 2014 | 23.58 | 23.87 | 23.33 | 23.41 | 359,099,808 | -0.20(-0.83%) |
Sep 03, 2014 | 24.59 | 24.62 | 23.51 | 23.60 | 525,451,552 | -1.04(-4.22%) |
Sep 02, 2014 | 24.58 | 24.75 | 24.50 | 24.64 | 224,452,336 | +0.19(+0.78%) |
Aug 29, 2014 | 24.54 | 24.45 | 24.45 | 24.45 | 186,954,272 | +0.06(+0.24%) |
Aug 28, 2014 | 24.36 | 24.52 | 24.23 | 24.39 | 286,903,744 | +0.03(+0.12%) |
Aug 27, 2014 | 24.10 | 24.47 | 24.03 | 24.36 | 204,402,800 | +0.30(+1.23%) |
Aug 26, 2014 | 24.19 | 24.21 | 24.06 | 24.07 | 138,891,056 | -0.16(-0.64%) |
Aug 25, 2014 | 24.28 | 24.37 | 24.16 | 24.22 | 168,536,224 | +0.05(+0.22%) |
Aug 22, 2014 | 23.92 | 24.20 | 23.90 | 24.17 | 185,230,544 | +0.18(+0.74%) |
Aug 21, 2014 | 23.99 | 24.08 | 23.91 | 23.99 | 140,304,112 | +0.00(+0.01%) |
Aug 20, 2014 | 23.96 | 24.11 | 23.84 | 23.99 | 220,686,080 | +0.01(+0.04%) |
Aug 19, 2014 | 23.71 | 24.02 | 23.69 | 23.98 | 290,806,336 | +0.33(+1.38%) |
Aug 18, 2014 | 23.49 | 23.70 | 23.41 | 23.65 | 199,320,080 | +0.28(+1.20%) |
Aug 15, 2014 | 23.35 | 23.41 | 23.10 | 23.37 | 205,217,184 | +0.11(+0.49%) |
Aug 14, 2014 | 23.22 | 23.27 | 23.09 | 23.26 | 117,791,288 | +0.06(+0.27%) |
Aug 13, 2014 | 22.94 | 23.19 | 22.94 | 23.20 | 133,730,704 | +0.30(+1.32%) |
Aug 12, 2014 | 22.91 | 23.11 | 22.81 | 22.89 | 141,643,216 | -0.00(-0.02%) |
Aug 11, 2014 | 22.73 | 22.92 | 22.62 | 22.90 | 153,242,768 | +0.30(+1.32%) |
Aug 08, 2014 | 22.48 | 22.62 | 22.25 | 22.60 | 175,510,176 | +0.06(+0.28%) |
Aug 07, 2014 | 22.64 | 22.89 | 22.45 | 22.54 | 195,628,960 | -0.09(-0.38%) |
Aug 06, 2014 | 22.57 | 22.75 | 22.56 | 22.62 | 161,707,424 | -0.04(-0.17%) |
Aug 05, 2014 | 22.72 | 22.79 | 22.48 | 22.66 | 234,426,880 | -0.11(-0.49%) |
Aug 04, 2014 | 22.96 | 23.01 | 22.67 | 22.77 | 166,380,976 | -0.13(-0.56%) |