Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 24.69 | 24.69 | 24.40 | 24.61 | 1,228,750 | -0.09(-0.37%) |
Nov 26, 2014 | 24.12 | 24.70 | 24.70 | 24.70 | 3,893,118 | +0.59(+2.45%) |
Nov 25, 2014 | 24.12 | 24.40 | 24.02 | 24.11 | 2,404,100 | -0.06(-0.26%) |
Nov 24, 2014 | 23.92 | 24.18 | 23.70 | 24.17 | 2,329,955 | +0.10(+0.40%) |
Nov 21, 2014 | 24.39 | 24.45 | 23.97 | 24.07 | 2,178,210 | +0.08(+0.35%) |
Nov 20, 2014 | 23.93 | 24.16 | 23.76 | 23.99 | 1,728,792 | +0.04(+0.17%) |
Nov 19, 2014 | 24.31 | 24.46 | 23.78 | 23.95 | 3,672,819 | -0.45(-1.84%) |
Nov 18, 2014 | 24.08 | 24.41 | 23.90 | 24.40 | 2,049,459 | +0.19(+0.79%) |
Nov 17, 2014 | 24.21 | 24.36 | 23.93 | 24.21 | 2,035,096 | -0.16(-0.68%) |
Nov 14, 2014 | 24.21 | 24.44 | 23.94 | 24.37 | 1,521,650 | +0.22(+0.92%) |
Nov 13, 2014 | 24.37 | 24.54 | 24.07 | 24.15 | 2,014,637 | -0.12(-0.51%) |
Nov 12, 2014 | 24.24 | 24.38 | 24.17 | 24.27 | 1,172,126 | -0.03(-0.14%) |
Nov 11, 2014 | 24.46 | 24.54 | 24.06 | 24.31 | 1,430,508 | -0.18(-0.74%) |
Nov 10, 2014 | 24.36 | 24.69 | 24.36 | 24.49 | 1,380,174 | +0.09(+0.39%) |
Nov 07, 2014 | 24.51 | 24.51 | 24.11 | 24.39 | 1,988,102 | -0.06(-0.25%) |
Nov 06, 2014 | 24.45 | 24.69 | 24.31 | 24.45 | 2,002,161 | -0.07(-0.27%) |
Nov 05, 2014 | 24.28 | 24.60 | 23.86 | 24.52 | 1,604,892 | +0.35(+1.43%) |
Nov 04, 2014 | 24.24 | 24.44 | 24.12 | 24.17 | 1,557,673 | -0.17(-0.71%) |
Nov 03, 2014 | 24.25 | 24.43 | 24.13 | 24.35 | 2,360,182 | +0.16(+0.68%) |
Oct 31, 2014 | 24.17 | 24.88 | 23.98 | 24.18 | 3,929,823 | +0.77(+3.31%) |
Oct 30, 2014 | 23.70 | 23.84 | 23.19 | 23.41 | 2,428,738 | -0.39(-1.63%) |
Oct 29, 2014 | 23.82 | 23.89 | 23.53 | 23.79 | 2,389,085 | -0.05(-0.21%) |
Oct 28, 2014 | 23.60 | 23.85 | 23.38 | 23.84 | 2,662,810 | +0.34(+1.44%) |
Oct 27, 2014 | 23.60 | 23.69 | 23.69 | 23.51 | 3,204,523 | -0.18(-0.77%) |
Oct 24, 2014 | 23.06 | 24.58 | 22.67 | 23.69 | 9,027,382 | +0.89(+3.90%) |
Oct 23, 2014 | 22.61 | 22.81 | 22.57 | 22.80 | 3,722,811 | +0.32(+1.43%) |
Oct 22, 2014 | 22.87 | 23.05 | 22.45 | 22.48 | 2,936,264 | -0.27(-1.20%) |
Oct 21, 2014 | 22.12 | 22.80 | 22.10 | 22.75 | 4,076,111 | +0.77(+3.53%) |
Oct 20, 2014 | 21.66 | 22.06 | 21.49 | 21.97 | 3,850,673 | +0.33(+1.52%) |
Oct 17, 2014 | 21.77 | 21.95 | 21.53 | 21.64 | 3,093,705 | +0.22(+1.04%) |
Oct 16, 2014 | 20.90 | 21.60 | 20.85 | 21.42 | 4,192,628 | +0.17(+0.81%) |
Oct 15, 2014 | 20.85 | 21.52 | 20.84 | 21.25 | 5,457,323 | -0.16(-0.77%) |
Oct 14, 2014 | 21.78 | 22.10 | 21.31 | 21.41 | 3,608,093 | +0.03(+0.15%) |
Oct 13, 2014 | 21.51 | 22.16 | 21.31 | 21.38 | 5,258,870 | -0.15(-0.69%) |
Oct 10, 2014 | 22.50 | 22.86 | 21.23 | 21.53 | 11,511,687 | -1.44(-6.28%) |
Oct 09, 2014 | 23.86 | 23.86 | 22.95 | 22.97 | 4,337,935 | -0.91(-3.80%) |
Oct 08, 2014 | 23.47 | 23.95 | 23.26 | 23.88 | 3,082,698 | +0.46(+1.97%) |
Oct 07, 2014 | 24.00 | 24.07 | 23.37 | 23.42 | 4,083,885 | -0.67(-2.77%) |
Oct 06, 2014 | 24.56 | 24.86 | 24.06 | 24.08 | 2,721,009 | -0.38(-1.55%) |
Oct 03, 2014 | 24.58 | 24.62 | 24.29 | 24.46 | 1,864,568 | +0.02(+0.10%) |
Oct 02, 2014 | 24.36 | 24.54 | 23.84 | 24.44 | 3,297,729 | +0.01(+0.03%) |
Oct 01, 2014 | 24.94 | 24.96 | 24.38 | 24.43 | 2,318,496 | -0.49(-1.98%) |
Sep 30, 2014 | 25.12 | 25.20 | 24.86 | 24.92 | 1,830,636 | -0.22(-0.88%) |
Sep 29, 2014 | 25.14 | 25.21 | 24.78 | 25.15 | 2,686,576 | -0.13(-0.52%) |
Sep 26, 2014 | 25.05 | 25.29 | 24.92 | 25.28 | 1,651,959 | +0.26(+1.02%) |
Sep 25, 2014 | 25.22 | 25.40 | 24.87 | 25.02 | 2,617,927 | -0.30(-1.20%) |
Sep 24, 2014 | 25.25 | 25.50 | 25.19 | 25.33 | 1,542,949 | +0.16(+0.65%) |
Sep 23, 2014 | 25.16 | 25.41 | 25.02 | 25.16 | 1,752,568 | -0.03(-0.13%) |
Sep 22, 2014 | 25.41 | 25.51 | 25.15 | 25.20 | 2,500,040 | -0.32(-1.26%) |
Sep 19, 2014 | 25.96 | 25.98 | 25.48 | 25.52 | 2,814,075 | -0.38(-1.46%) |
Sep 18, 2014 | 25.53 | 25.97 | 25.49 | 25.90 | 2,018,748 | +0.42(+1.65%) |
Sep 17, 2014 | 25.34 | 25.64 | 25.20 | 25.48 | 1,563,562 | +0.05(+0.19%) |
Sep 16, 2014 | 24.97 | 25.47 | 24.95 | 25.43 | 1,670,547 | +0.36(+1.45%) |
Sep 15, 2014 | 25.08 | 25.17 | 24.82 | 25.06 | 1,767,008 | +0.02(+0.07%) |
Sep 12, 2014 | 25.14 | 25.46 | 24.84 | 25.05 | 2,392,769 | -0.17(-0.69%) |
Sep 11, 2014 | 25.31 | 25.42 | 24.93 | 25.22 | 3,816,215 | -0.20(-0.78%) |
Sep 10, 2014 | 25.64 | 25.67 | 25.35 | 25.42 | 1,748,530 | -0.25(-0.96%) |
Sep 09, 2014 | 25.51 | 25.86 | 25.46 | 25.67 | 1,971,899 | +0.05(+0.19%) |
Sep 08, 2014 | 25.77 | 25.95 | 25.51 | 25.62 | 2,347,234 | -0.18(-0.70%) |
Sep 05, 2014 | 25.88 | 26.00 | 25.67 | 25.80 | 1,798,692 | -0.06(-0.22%) |
Sep 04, 2014 | 25.51 | 26.11 | 25.51 | 25.86 | 3,291,335 | +0.45(+1.78%) |
Sep 03, 2014 | 25.50 | 25.72 | 25.28 | 25.40 | 4,636,041 | +0.05(+0.20%) |