Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.48 | 28.51 | 28.19 | 28.40 | 103,916,400 | -0.02(-0.06%) |
Nov 26, 2014 | 28.16 | 28.42 | 28.42 | 28.42 | 170,727,264 | +0.33(+1.19%) |
Nov 25, 2014 | 28.43 | 28.60 | 28.05 | 28.08 | 288,032,736 | -0.24(-0.86%) |
Nov 24, 2014 | 27.90 | 28.36 | 27.85 | 28.33 | 196,426,464 | +0.51(+1.85%) |
Nov 21, 2014 | 28.06 | 28.07 | 27.71 | 27.81 | 239,452,336 | +0.04(+0.14%) |
Nov 20, 2014 | 27.44 | 27.91 | 27.43 | 27.77 | 181,488,400 | +0.39(+1.43%) |
Nov 19, 2014 | 27.57 | 27.64 | 27.17 | 27.38 | 175,159,072 | -0.19(-0.69%) |
Nov 18, 2014 | 27.21 | 27.63 | 27.20 | 27.57 | 185,073,408 | +0.35(+1.30%) |
Nov 17, 2014 | 27.29 | 28.01 | 27.06 | 27.22 | 195,606,624 | -0.05(-0.17%) |
Nov 14, 2014 | 27.02 | 27.27 | 27.00 | 27.27 | 184,527,120 | +0.32(+1.21%) |
Nov 13, 2014 | 26.70 | 27.09 | 26.65 | 26.94 | 249,009,824 | +0.37(+1.41%) |
Nov 12, 2014 | 26.12 | 26.61 | 26.12 | 26.57 | 194,727,616 | +0.37(+1.41%) |
Nov 11, 2014 | 25.96 | 26.21 | 25.89 | 26.20 | 114,702,312 | +0.21(+0.80%) |
Nov 10, 2014 | 26.03 | 26.11 | 25.95 | 25.99 | 113,512,472 | -0.04(-0.17%) |
Nov 07, 2014 | 25.97 | 26.10 | 25.92 | 26.03 | 141,091,584 | +0.07(+0.29%) |
Nov 06, 2014 | 25.93 | 25.98 | 25.74 | 25.96 | 146,291,184 | -0.01(-0.04%) |
Nov 05, 2014 | 26.02 | 26.07 | 25.79 | 25.97 | 156,783,952 | +0.06(+0.24%) |
Nov 04, 2014 | 26.09 | 26.12 | 25.69 | 25.90 | 173,974,592 | -0.19(-0.73%) |
Nov 03, 2014 | 25.81 | 26.31 | 25.76 | 26.10 | 218,808,960 | +0.33(+1.30%) |
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%) |