Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.81 | 25.12 | 24.81 | 25.04 | 1,619,789 | +0.30(+1.21%) |
Nov 26, 2014 | 24.65 | 24.74 | 24.74 | 24.74 | 2,328,659 | +0.14(+0.55%) |
Nov 25, 2014 | 24.74 | 24.74 | 24.46 | 24.61 | 3,558,219 | -0.05(-0.22%) |
Nov 24, 2014 | 25.23 | 25.27 | 24.63 | 24.66 | 3,462,834 | -0.60(-2.39%) |
Nov 21, 2014 | 25.16 | 25.38 | 24.97 | 25.27 | 3,241,277 | +0.33(+1.31%) |
Nov 20, 2014 | 25.02 | 25.14 | 24.83 | 24.94 | 2,412,454 | -0.21(-0.84%) |
Nov 19, 2014 | 24.78 | 25.22 | 24.69 | 25.15 | 3,586,962 | +0.24(+0.95%) |
Nov 18, 2014 | 24.74 | 25.02 | 24.59 | 24.91 | 3,604,356 | +0.22(+0.91%) |
Nov 17, 2014 | 24.32 | 24.74 | 24.23 | 24.69 | 3,525,317 | +0.32(+1.31%) |
Nov 14, 2014 | 24.40 | 24.53 | 24.31 | 24.37 | 4,647,512 | -0.14(-0.58%) |
Nov 13, 2014 | 24.75 | 24.88 | 24.47 | 24.51 | 3,531,941 | -0.20(-0.82%) |
Nov 12, 2014 | 25.10 | 25.10 | 24.51 | 24.72 | 5,472,236 | -0.60(-2.39%) |
Nov 11, 2014 | 25.27 | 25.43 | 25.19 | 25.32 | 3,209,342 | -0.04(-0.16%) |
Nov 10, 2014 | 25.25 | 25.37 | 25.14 | 25.36 | 4,066,690 | +0.07(+0.27%) |
Nov 07, 2014 | 24.84 | 25.31 | 24.84 | 25.29 | 5,417,027 | +0.41(+1.66%) |
Nov 06, 2014 | 25.12 | 25.15 | 24.66 | 24.88 | 5,299,696 | -0.31(-1.24%) |
Nov 05, 2014 | 25.12 | 25.33 | 24.85 | 25.19 | 12,581,809 | +0.37(+1.48%) |
Nov 04, 2014 | 25.13 | 25.36 | 24.68 | 24.82 | 6,237,303 | -0.36(-1.41%) |
Nov 03, 2014 | 25.11 | 25.21 | 25.01 | 25.18 | 3,777,012 | +0.07(+0.29%) |
Oct 31, 2014 | 25.30 | 25.31 | 24.94 | 25.11 | 4,299,704 | -0.11(-0.45%) |
Oct 30, 2014 | 24.70 | 25.25 | 24.62 | 25.22 | 5,783,502 | +0.63(+2.54%) |
Oct 29, 2014 | 24.72 | 24.82 | 24.32 | 24.60 | 3,511,240 | -0.12(-0.49%) |
Oct 28, 2014 | 24.33 | 24.72 | 24.28 | 24.72 | 3,608,724 | +0.42(+1.74%) |
Oct 27, 2014 | 24.31 | 24.39 | 24.13 | 24.29 | 4,649,874 | -0.09(-0.39%) |
Oct 24, 2014 | 23.90 | 24.43 | 23.80 | 24.39 | 4,840,504 | +0.58(+2.46%) |
Oct 23, 2014 | 23.97 | 24.02 | 23.63 | 23.80 | 4,179,257 | -0.08(-0.34%) |
Oct 22, 2014 | 23.69 | 24.13 | 23.67 | 23.88 | 6,331,143 | +0.21(+0.88%) |
Oct 21, 2014 | 23.54 | 23.81 | 23.41 | 23.68 | 5,767,887 | +0.18(+0.77%) |
Oct 20, 2014 | 23.35 | 23.60 | 23.31 | 23.49 | 4,956,802 | +0.13(+0.58%) |
Oct 17, 2014 | 23.45 | 23.45 | 23.07 | 23.36 | 3,413,362 | +0.05(+0.23%) |
Oct 16, 2014 | 23.33 | 23.41 | 23.02 | 23.31 | 4,336,516 | -0.32(-1.34%) |
Oct 15, 2014 | 24.19 | 24.20 | 23.01 | 23.62 | 7,515,653 | -0.29(-1.21%) |
Oct 14, 2014 | 23.62 | 24.22 | 23.53 | 23.91 | 7,360,405 | +0.31(+1.31%) |
Oct 13, 2014 | 23.47 | 23.90 | 23.41 | 23.60 | 7,653,319 | +0.17(+0.72%) |
Oct 10, 2014 | 23.30 | 23.63 | 23.29 | 23.43 | 4,859,991 | +0.20(+0.87%) |
Oct 09, 2014 | 23.25 | 23.60 | 23.16 | 23.23 | 8,324,984 | -0.03(-0.14%) |
Oct 08, 2014 | 22.63 | 23.33 | 22.57 | 23.26 | 7,273,216 | +0.65(+2.88%) |
Oct 07, 2014 | 22.63 | 22.85 | 22.57 | 22.61 | 4,915,503 | -0.07(-0.33%) |
Oct 06, 2014 | 22.53 | 22.79 | 22.48 | 22.69 | 4,607,375 | +0.17(+0.75%) |
Oct 03, 2014 | 22.57 | 22.59 | 22.22 | 22.52 | 3,181,235 | +0.02(+0.09%) |
Oct 02, 2014 | 22.40 | 22.57 | 22.34 | 22.50 | 4,868,946 | +0.06(+0.27%) |
Oct 01, 2014 | 22.57 | 22.74 | 22.32 | 22.44 | 4,242,883 | -0.13(-0.60%) |
Sep 30, 2014 | 22.85 | 23.04 | 22.50 | 22.57 | 4,552,771 | -0.27(-1.18%) |
Sep 29, 2014 | 22.77 | 22.86 | 22.65 | 22.84 | 2,412,812 | -0.01(-0.03%) |
Sep 26, 2014 | 22.83 | 22.90 | 22.63 | 22.85 | 4,508,078 | +0.07(+0.32%) |
Sep 25, 2014 | 22.66 | 22.84 | 22.57 | 22.77 | 4,264,058 | +0.08(+0.36%) |
Sep 24, 2014 | 23.07 | 23.08 | 22.61 | 22.69 | 4,631,227 | -0.31(-1.34%) |
Sep 23, 2014 | 23.23 | 23.31 | 23.00 | 23.00 | 3,211,310 | -0.29(-1.24%) |
Sep 22, 2014 | 23.26 | 23.40 | 23.08 | 23.29 | 2,774,553 | +0.01(+0.06%) |
Sep 19, 2014 | 23.16 | 23.35 | 23.07 | 23.28 | 6,230,488 | +0.22(+0.93%) |
Sep 18, 2014 | 23.35 | 23.40 | 22.98 | 23.06 | 3,258,661 | -0.28(-1.18%) |
Sep 17, 2014 | 23.49 | 23.50 | 23.20 | 23.34 | 3,882,618 | -0.06(-0.26%) |
Sep 16, 2014 | 23.10 | 23.50 | 23.01 | 23.40 | 4,685,494 | +0.30(+1.28%) |
Sep 15, 2014 | 23.03 | 23.22 | 22.98 | 23.10 | 2,418,794 | +0.12(+0.53%) |
Sep 12, 2014 | 23.06 | 23.12 | 22.82 | 22.98 | 3,164,272 | -0.26(-1.10%) |
Sep 11, 2014 | 22.84 | 23.26 | 22.83 | 23.24 | 4,491,453 | +0.40(+1.77%) |
Sep 10, 2014 | 22.86 | 22.97 | 22.67 | 22.83 | 4,951,342 | -0.13(-0.59%) |
Sep 09, 2014 | 22.92 | 23.08 | 22.70 | 22.97 | 5,021,366 | -0.05(-0.23%) |
Sep 08, 2014 | 23.20 | 23.23 | 22.95 | 23.02 | 2,548,559 | -0.23(-0.98%) |
Sep 05, 2014 | 22.96 | 23.26 | 22.90 | 23.25 | 2,955,969 | +0.38(+1.65%) |
Sep 04, 2014 | 22.92 | 22.96 | 22.74 | 22.87 | 1,975,125 | -0.11(-0.47%) |
Sep 03, 2014 | 22.74 | 23.02 | 22.65 | 22.98 | 2,502,647 | +0.33(+1.45%) |