Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.24 | 26.12 | 25.10 | 26.04 | 18,025,198 | +1.06(+4.24%) |
Nov 26, 2014 | 25.14 | 24.98 | 24.98 | 24.98 | 9,519,210 | -0.12(-0.50%) |
Nov 25, 2014 | 25.12 | 25.22 | 24.90 | 25.10 | 11,900,479 | +0.03(+0.12%) |
Nov 24, 2014 | 25.12 | 25.20 | 24.75 | 25.07 | 17,089,554 | +0.05(+0.19%) |
Nov 21, 2014 | 25.35 | 25.35 | 24.90 | 25.03 | 10,999,088 | +0.00(+0.00%) |
Nov 20, 2014 | 24.89 | 25.13 | 24.77 | 25.03 | 10,338,122 | -0.02(-0.06%) |
Nov 19, 2014 | 25.09 | 25.17 | 24.88 | 25.04 | 10,643,317 | -0.09(-0.37%) |
Nov 18, 2014 | 25.24 | 25.31 | 24.82 | 25.14 | 12,538,210 | -0.03(-0.12%) |
Nov 17, 2014 | 24.92 | 25.31 | 24.85 | 25.17 | 15,275,458 | +0.41(+1.64%) |
Nov 14, 2014 | 24.65 | 24.93 | 24.52 | 24.76 | 10,911,235 | +0.11(+0.44%) |
Nov 13, 2014 | 24.54 | 24.85 | 24.51 | 24.65 | 10,724,829 | +0.18(+0.73%) |
Nov 12, 2014 | 24.38 | 24.57 | 24.23 | 24.47 | 9,572,308 | +0.05(+0.22%) |
Nov 11, 2014 | 24.18 | 24.46 | 24.15 | 24.42 | 9,619,058 | +0.18(+0.74%) |
Nov 10, 2014 | 24.40 | 24.54 | 24.01 | 24.24 | 13,165,673 | -0.37(-1.49%) |
Nov 07, 2014 | 24.39 | 24.72 | 24.33 | 24.61 | 12,929,689 | +0.17(+0.70%) |
Nov 06, 2014 | 23.91 | 24.50 | 23.87 | 24.43 | 16,342,557 | +0.50(+2.08%) |
Nov 05, 2014 | 24.26 | 24.29 | 23.80 | 23.94 | 14,262,681 | -0.07(-0.29%) |
Nov 04, 2014 | 24.18 | 24.39 | 23.90 | 24.01 | 15,480,459 | -0.28(-1.15%) |
Nov 03, 2014 | 24.42 | 24.50 | 23.98 | 24.29 | 12,732,907 | -0.17(-0.70%) |
Oct 31, 2014 | 24.26 | 24.63 | 24.11 | 24.46 | 19,949,914 | +0.48(+2.01%) |
Oct 30, 2014 | 23.81 | 24.17 | 23.72 | 23.97 | 12,933,581 | +0.05(+0.20%) |
Oct 29, 2014 | 24.30 | 24.36 | 23.64 | 23.93 | 14,941,910 | -0.35(-1.44%) |
Oct 28, 2014 | 23.67 | 24.32 | 23.47 | 24.28 | 33,470,700 | +0.85(+3.62%) |
Oct 27, 2014 | 23.48 | 23.75 | 23.40 | 23.43 | 16,420,526 | +0.03(+0.13%) |
Oct 24, 2014 | 24.18 | 24.36 | 23.35 | 23.40 | 38,918,860 | -0.69(-2.88%) |
Oct 23, 2014 | 24.89 | 24.92 | 24.00 | 24.09 | 32,662,216 | -0.30(-1.21%) |
Oct 22, 2014 | 23.84 | 24.54 | 23.81 | 24.39 | 22,910,658 | +0.37(+1.52%) |
Oct 21, 2014 | 23.76 | 24.20 | 23.62 | 24.02 | 16,146,356 | +0.39(+1.65%) |
Oct 20, 2014 | 23.54 | 23.60 | 23.42 | 23.63 | 15,021,759 | +0.08(+0.33%) |
Oct 17, 2014 | 23.66 | 24.12 | 23.50 | 23.55 | 23,545,908 | +0.23(+1.00%) |
Oct 16, 2014 | 22.69 | 23.48 | 22.66 | 23.32 | 23,397,686 | +0.19(+0.84%) |
Oct 15, 2014 | 23.11 | 23.57 | 22.45 | 23.13 | 38,030,960 | -0.33(-1.39%) |
Oct 14, 2014 | 23.29 | 23.66 | 23.25 | 23.45 | 18,610,874 | +0.25(+1.07%) |
Oct 13, 2014 | 23.59 | 23.85 | 23.15 | 23.20 | 22,756,462 | -0.39(-1.65%) |
Oct 10, 2014 | 23.59 | 24.10 | 23.50 | 23.59 | 26,314,054 | -0.58(-2.38%) |
Oct 09, 2014 | 24.99 | 25.03 | 24.00 | 24.17 | 29,654,888 | -0.90(-3.57%) |
Oct 08, 2014 | 24.80 | 25.10 | 23.98 | 25.07 | 36,343,932 | +0.32(+1.29%) |
Oct 07, 2014 | 25.73 | 25.73 | 24.65 | 24.75 | 32,943,668 | -1.54(-5.87%) |
Oct 06, 2014 | 26.36 | 26.67 | 25.99 | 26.29 | 11,677,078 | -0.01(-0.03%) |
Oct 03, 2014 | 26.04 | 26.40 | 25.90 | 26.30 | 21,801,742 | +0.45(+1.75%) |
Oct 02, 2014 | 25.34 | 26.02 | 25.31 | 25.84 | 26,697,090 | +0.54(+2.12%) |
Oct 01, 2014 | 24.90 | 25.73 | 24.70 | 25.31 | 39,977,508 | +0.43(+1.72%) |
Sep 30, 2014 | 25.11 | 25.35 | 24.67 | 24.88 | 31,827,770 | -0.22(-0.87%) |
Sep 29, 2014 | 25.68 | 25.83 | 24.91 | 25.10 | 25,299,174 | -0.74(-2.86%) |
Sep 26, 2014 | 25.73 | 25.94 | 25.65 | 25.84 | 12,090,921 | +0.23(+0.91%) |
Sep 25, 2014 | 26.15 | 26.21 | 25.57 | 25.60 | 15,802,504 | -0.61(-2.32%) |
Sep 24, 2014 | 25.96 | 26.23 | 25.72 | 26.21 | 13,692,290 | +0.33(+1.29%) |
Sep 23, 2014 | 25.89 | 26.16 | 25.81 | 25.88 | 11,209,249 | -0.17(-0.66%) |
Sep 22, 2014 | 26.28 | 26.36 | 25.77 | 26.05 | 14,353,582 | -0.39(-1.47%) |
Sep 19, 2014 | 26.66 | 26.66 | 26.30 | 26.44 | 18,643,502 | -0.07(-0.26%) |
Sep 18, 2014 | 26.43 | 26.65 | 26.43 | 26.51 | 11,464,400 | +0.14(+0.53%) |
Sep 17, 2014 | 26.26 | 26.59 | 26.23 | 26.37 | 13,225,081 | +0.11(+0.42%) |
Sep 16, 2014 | 26.09 | 26.44 | 26.05 | 26.26 | 14,229,048 | +0.06(+0.24%) |
Sep 15, 2014 | 25.83 | 26.33 | 25.82 | 26.19 | 16,061,056 | +0.28(+1.08%) |
Sep 12, 2014 | 26.08 | 26.17 | 25.79 | 25.91 | 14,222,490 | -0.26(-1.01%) |
Sep 11, 2014 | 25.83 | 26.25 | 25.82 | 26.18 | 13,081,310 | +0.25(+0.96%) |
Sep 10, 2014 | 25.80 | 25.97 | 25.75 | 25.93 | 13,443,310 | +0.17(+0.67%) |
Sep 09, 2014 | 25.86 | 25.94 | 25.71 | 25.76 | 15,227,931 | -0.13(-0.51%) |
Sep 08, 2014 | 26.51 | 26.60 | 25.82 | 25.89 | 28,399,288 | -0.81(-3.03%) |
Sep 05, 2014 | 26.71 | 26.72 | 26.43 | 26.70 | 17,706,386 | -0.04(-0.14%) |
Sep 04, 2014 | 26.63 | 26.96 | 26.59 | 26.74 | 12,389,226 | +0.12(+0.46%) |
Sep 03, 2014 | 27.07 | 27.12 | 26.61 | 26.62 | 15,057,089 | -0.25(-0.95%) |