Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.28 | 22.53 | 21.74 | 21.97 | 2,076,428 | -0.24(-1.09%) |
Nov 26, 2014 | 22.18 | 22.21 | 22.21 | 22.21 | 2,383,969 | -0.01(-0.04%) |
Nov 25, 2014 | 22.49 | 22.50 | 21.93 | 22.22 | 3,436,550 | -0.23(-1.04%) |
Nov 24, 2014 | 22.17 | 22.70 | 22.00 | 22.46 | 4,963,476 | -0.04(-0.17%) |
Nov 21, 2014 | 22.82 | 23.60 | 22.23 | 22.49 | 4,404,659 | +0.31(+1.39%) |
Nov 20, 2014 | 22.77 | 22.78 | 22.03 | 22.19 | 7,929,378 | -0.70(-3.06%) |
Nov 19, 2014 | 23.40 | 24.19 | 22.88 | 22.89 | 3,935,397 | -0.85(-3.58%) |
Nov 18, 2014 | 23.35 | 23.78 | 23.21 | 23.74 | 4,993,272 | +0.38(+1.64%) |
Nov 17, 2014 | 25.95 | 26.16 | 23.17 | 23.35 | 12,662,717 | -1.88(-7.44%) |
Nov 14, 2014 | 25.56 | 25.64 | 24.57 | 25.23 | 6,638,944 | -0.29(-1.13%) |
Nov 13, 2014 | 25.92 | 26.53 | 25.14 | 25.52 | 6,367,496 | -0.31(-1.19%) |
Nov 12, 2014 | 24.29 | 26.39 | 24.15 | 25.83 | 9,847,414 | +1.72(+7.13%) |
Nov 11, 2014 | 24.61 | 24.71 | 23.73 | 24.11 | 3,788,309 | -0.41(-1.68%) |
Nov 10, 2014 | 23.59 | 25.29 | 23.56 | 24.52 | 8,221,689 | +1.41(+6.10%) |
Nov 07, 2014 | 22.87 | 23.32 | 22.79 | 23.11 | 2,771,095 | +0.20(+0.86%) |
Nov 06, 2014 | 22.37 | 22.98 | 22.06 | 22.91 | 3,658,706 | +0.58(+2.59%) |
Nov 05, 2014 | 23.69 | 23.69 | 22.31 | 22.34 | 4,944,336 | -0.93(-4.01%) |
Nov 04, 2014 | 23.13 | 23.41 | 22.70 | 23.27 | 4,822,630 | +0.13(+0.57%) |
Nov 03, 2014 | 22.05 | 23.73 | 22.02 | 23.14 | 6,138,799 | +0.82(+3.68%) |
Oct 31, 2014 | 22.69 | 22.89 | 22.17 | 22.32 | 5,912,958 | +0.01(+0.04%) |
Oct 30, 2014 | 22.61 | 22.75 | 21.96 | 22.31 | 4,708,431 | -0.21(-0.91%) |
Oct 29, 2014 | 23.07 | 23.24 | 22.50 | 22.51 | 3,078,244 | -0.64(-2.74%) |
Oct 28, 2014 | 22.71 | 23.17 | 22.57 | 23.15 | 2,917,995 | +0.61(+2.69%) |
Oct 27, 2014 | 22.19 | 22.44 | 22.44 | 22.54 | 3,781,976 | +0.10(+0.46%) |
Oct 24, 2014 | 23.03 | 23.11 | 21.77 | 22.44 | 8,619,642 | -0.60(-2.60%) |
Oct 23, 2014 | 24.04 | 24.27 | 22.98 | 23.04 | 4,268,056 | -0.73(-3.07%) |
Oct 22, 2014 | 23.82 | 24.29 | 23.43 | 23.76 | 2,720,570 | +0.04(+0.16%) |
Oct 21, 2014 | 23.78 | 24.10 | 23.26 | 23.73 | 3,443,035 | -0.01(-0.04%) |
Oct 20, 2014 | 23.73 | 24.07 | 22.99 | 23.74 | 3,524,809 | +0.32(+1.36%) |
Oct 17, 2014 | 23.95 | 24.54 | 22.77 | 23.42 | 5,289,742 | +0.05(+0.20%) |
Oct 16, 2014 | 22.09 | 23.40 | 21.79 | 23.37 | 4,124,653 | +0.67(+2.96%) |
Oct 15, 2014 | 21.72 | 22.73 | 21.38 | 22.70 | 4,656,013 | +0.37(+1.67%) |
Oct 14, 2014 | 22.58 | 22.79 | 21.11 | 22.33 | 8,237,622 | -0.15(-0.67%) |
Oct 13, 2014 | 23.35 | 23.54 | 22.26 | 22.48 | 8,034,718 | -0.89(-3.80%) |
Oct 10, 2014 | 23.55 | 23.74 | 23.17 | 23.36 | 5,920,534 | -0.61(-2.53%) |
Oct 09, 2014 | 24.57 | 24.66 | 23.88 | 23.97 | 4,353,390 | -0.69(-2.80%) |
Oct 08, 2014 | 23.67 | 24.69 | 23.36 | 24.66 | 4,441,719 | +0.98(+4.14%) |
Oct 07, 2014 | 24.10 | 24.33 | 23.62 | 23.68 | 4,382,940 | -0.57(-2.35%) |
Oct 06, 2014 | 24.61 | 25.03 | 24.15 | 24.25 | 2,614,036 | -0.02(-0.08%) |
Oct 03, 2014 | 24.27 | 24.64 | 24.10 | 24.27 | 2,274,979 | +0.27(+1.13%) |
Oct 02, 2014 | 23.37 | 24.46 | 23.34 | 24.00 | 5,310,852 | +0.63(+2.68%) |
Oct 01, 2014 | 23.84 | 24.44 | 23.34 | 23.37 | 5,245,513 | -0.75(-3.10%) |
Sep 30, 2014 | 24.60 | 24.61 | 23.63 | 24.12 | 5,776,853 | -0.48(-1.94%) |
Sep 29, 2014 | 24.74 | 24.94 | 24.29 | 24.60 | 3,720,748 | -0.56(-2.23%) |
Sep 26, 2014 | 24.85 | 25.22 | 24.78 | 25.16 | 2,657,658 | +0.34(+1.35%) |
Sep 25, 2014 | 25.65 | 25.83 | 24.38 | 24.82 | 5,839,783 | -0.57(-2.24%) |
Sep 24, 2014 | 25.23 | 25.63 | 25.04 | 25.39 | 3,065,773 | +0.57(+2.30%) |
Sep 23, 2014 | 25.24 | 25.37 | 24.14 | 24.82 | 6,385,072 | -0.37(-1.48%) |
Sep 22, 2014 | 25.86 | 26.46 | 24.92 | 25.19 | 8,724,605 | -1.29(-4.87%) |
Sep 19, 2014 | 28.02 | 28.21 | 25.82 | 26.48 | 13,395,437 | -1.12(-4.06%) |
Sep 18, 2014 | 26.03 | 27.81 | 26.03 | 27.60 | 8,055,420 | +1.35(+5.16%) |
Sep 17, 2014 | 26.14 | 26.38 | 25.90 | 26.25 | 3,680,751 | +0.28(+1.08%) |
Sep 16, 2014 | 26.67 | 26.87 | 25.27 | 25.97 | 7,748,717 | -1.00(-3.71%) |
Sep 15, 2014 | 27.64 | 27.65 | 26.49 | 26.97 | 5,577,116 | -0.36(-1.30%) |
Sep 12, 2014 | 27.39 | 27.92 | 27.10 | 27.32 | 4,488,356 | +0.12(+0.45%) |
Sep 11, 2014 | 26.78 | 27.25 | 26.32 | 27.20 | 5,888,324 | +0.72(+2.72%) |
Sep 10, 2014 | 27.13 | 27.30 | 26.18 | 26.48 | 8,041,673 | -0.66(-2.44%) |
Sep 09, 2014 | 27.30 | 27.62 | 27.08 | 27.15 | 3,567,432 | -0.07(-0.24%) |
Sep 08, 2014 | 27.09 | 27.65 | 27.03 | 27.21 | 3,572,461 | +0.09(+0.34%) |
Sep 05, 2014 | 28.34 | 28.42 | 27.00 | 27.12 | 7,639,527 | -1.15(-4.06%) |
Sep 04, 2014 | 28.78 | 29.40 | 27.72 | 28.27 | 4,040,577 | -0.51(-1.78%) |
Sep 03, 2014 | 29.43 | 29.47 | 28.56 | 28.78 | 2,947,886 | -0.24(-0.84%) |