Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.55 | 26.58 | 26.28 | 26.48 | 111,458,208 | -0.02(-0.06%) |
Nov 26, 2014 | 26.26 | 26.49 | 26.49 | 26.49 | 183,117,920 | +0.31(+1.19%) |
Nov 25, 2014 | 26.51 | 26.66 | 26.15 | 26.18 | 308,936,928 | -0.23(-0.86%) |
Nov 24, 2014 | 26.01 | 26.44 | 25.96 | 26.41 | 210,682,272 | +0.48(+1.85%) |
Nov 21, 2014 | 26.16 | 26.18 | 25.83 | 25.93 | 256,830,768 | +0.04(+0.14%) |
Nov 20, 2014 | 25.58 | 26.02 | 25.57 | 25.89 | 194,660,048 | +0.37(+1.43%) |
Nov 19, 2014 | 25.70 | 25.77 | 25.34 | 25.53 | 187,871,376 | -0.18(-0.69%) |
Nov 18, 2014 | 25.37 | 25.76 | 25.36 | 25.71 | 198,505,248 | +0.33(+1.30%) |
Nov 17, 2014 | 25.44 | 26.11 | 25.22 | 25.38 | 209,802,928 | -0.04(-0.17%) |
Nov 14, 2014 | 25.19 | 25.42 | 25.17 | 25.42 | 197,919,312 | +0.30(+1.21%) |
Nov 13, 2014 | 24.89 | 25.26 | 24.85 | 25.12 | 267,081,904 | +0.35(+1.41%) |
Nov 12, 2014 | 24.35 | 24.81 | 24.35 | 24.77 | 208,860,112 | +0.35(+1.41%) |
Nov 11, 2014 | 24.20 | 24.43 | 24.13 | 24.42 | 123,026,920 | +0.19(+0.80%) |
Nov 10, 2014 | 24.27 | 24.34 | 24.19 | 24.23 | 121,750,728 | -0.04(-0.16%) |
Nov 07, 2014 | 24.21 | 24.34 | 24.17 | 24.27 | 151,331,408 | +0.07(+0.29%) |
Nov 06, 2014 | 24.18 | 24.22 | 24.00 | 24.20 | 156,908,368 | +0.07(+0.29%) |
Nov 05, 2014 | 24.18 | 24.23 | 23.97 | 24.13 | 168,709,552 | +0.06(+0.24%) |
Nov 04, 2014 | 24.24 | 24.27 | 23.88 | 24.07 | 187,207,792 | -0.18(-0.73%) |
Nov 03, 2014 | 23.99 | 24.45 | 23.94 | 24.25 | 235,452,432 | +0.31(+1.30%) |
Oct 31, 2014 | 23.94 | 23.95 | 23.77 | 23.94 | 201,374,512 | +0.23(+0.95%) |
Oct 30, 2014 | 23.71 | 23.80 | 23.48 | 23.71 | 183,307,856 | -0.08(-0.34%) |
Oct 29, 2014 | 23.64 | 23.80 | 23.58 | 23.79 | 237,630,576 | +0.13(+0.56%) |
Oct 28, 2014 | 23.36 | 23.66 | 23.35 | 23.66 | 216,647,392 | +0.36(+1.55%) |
Oct 27, 2014 | 23.24 | 23.32 | 23.32 | 23.30 | 154,144,704 | -0.02(-0.10%) |
Oct 24, 2014 | 23.32 | 23.38 | 23.17 | 23.32 | 212,267,280 | +0.09(+0.37%) |
Oct 23, 2014 | 23.07 | 23.29 | 22.97 | 23.24 | 320,528,256 | +0.41(+1.79%) |
Oct 22, 2014 | 22.80 | 23.08 | 22.74 | 22.83 | 307,847,488 | +0.12(+0.51%) |
Oct 21, 2014 | 22.84 | 22.84 | 22.45 | 22.71 | 426,662,368 | +0.60(+2.72%) |
Oct 20, 2014 | 21.79 | 22.16 | 21.79 | 22.11 | 348,826,784 | +0.46(+2.14%) |
Oct 17, 2014 | 21.61 | 21.95 | 21.46 | 21.65 | 307,568,832 | +0.31(+1.46%) |
Oct 16, 2014 | 21.18 | 21.66 | 21.15 | 21.34 | 325,450,880 | -0.28(-1.31%) |
Oct 15, 2014 | 21.72 | 21.98 | 21.10 | 21.62 | 455,176,736 | -0.27(-1.23%) |
Oct 14, 2014 | 22.25 | 22.28 | 21.85 | 21.89 | 287,233,696 | -0.23(-1.06%) |
Oct 13, 2014 | 22.46 | 22.56 | 22.13 | 22.13 | 241,503,904 | -0.20(-0.91%) |
Oct 10, 2014 | 22.32 | 22.62 | 22.28 | 22.33 | 299,231,776 | -0.06(-0.29%) |
Oct 09, 2014 | 22.51 | 22.69 | 22.30 | 22.39 | 348,883,840 | +0.05(+0.22%) |
Oct 08, 2014 | 21.89 | 22.41 | 21.79 | 22.34 | 258,867,360 | +0.45(+2.08%) |
Oct 07, 2014 | 22.04 | 22.19 | 21.89 | 21.89 | 189,816,576 | -0.19(-0.87%) |
Oct 06, 2014 | 22.16 | 22.31 | 22.04 | 22.08 | 167,055,440 | +0.00(+0.00%) |
Oct 03, 2014 | 22.04 | 22.21 | 21.95 | 22.08 | 196,097,824 | -0.06(-0.28%) |
Oct 02, 2014 | 22.01 | 22.22 | 21.73 | 22.15 | 215,349,760 | +0.16(+0.73%) |
Oct 01, 2014 | 22.30 | 22.32 | 21.88 | 21.99 | 232,198,384 | -0.35(-1.56%) |
Sep 30, 2014 | 22.35 | 22.51 | 22.28 | 22.33 | 249,211,664 | +0.14(+0.64%) |
Sep 29, 2014 | 21.87 | 22.26 | 21.86 | 22.19 | 224,410,016 | -0.14(-0.63%) |
Sep 26, 2014 | 21.84 | 22.33 | 21.81 | 22.33 | 281,362,688 | +0.64(+2.94%) |
Sep 25, 2014 | 22.28 | 22.32 | 21.66 | 21.70 | 451,292,832 | -0.86(-3.81%) |
Sep 24, 2014 | 22.65 | 22.80 | 22.43 | 22.56 | 271,237,664 | -0.20(-0.87%) |
Sep 23, 2014 | 22.30 | 22.82 | 22.29 | 22.75 | 285,859,744 | +0.35(+1.56%) |
Sep 22, 2014 | 22.57 | 22.64 | 22.30 | 22.40 | 237,970,032 | +0.02(+0.10%) |
Sep 19, 2014 | 22.67 | 22.69 | 22.36 | 22.38 | 319,851,424 | -0.18(-0.82%) |
Sep 18, 2014 | 22.60 | 22.69 | 22.51 | 22.56 | 168,160,880 | +0.05(+0.21%) |
Sep 17, 2014 | 22.45 | 22.57 | 22.30 | 22.52 | 274,805,088 | +0.16(+0.71%) |
Sep 16, 2014 | 22.12 | 22.45 | 21.92 | 22.36 | 301,698,080 | -0.17(-0.76%) |
Sep 15, 2014 | 22.79 | 22.84 | 22.49 | 22.53 | 276,480,064 | -0.01(-0.03%) |
Sep 12, 2014 | 22.44 | 22.65 | 22.41 | 22.54 | 289,150,752 | +0.05(+0.23%) |
Sep 11, 2014 | 22.26 | 22.49 | 22.08 | 22.48 | 281,358,752 | +0.10(+0.43%) |
Sep 10, 2014 | 21.73 | 22.41 | 21.68 | 22.39 | 454,668,288 | +0.67(+3.07%) |
Sep 09, 2014 | 21.96 | 22.85 | 21.31 | 21.72 | 855,896,064 | -0.08(-0.38%) |
Sep 08, 2014 | 22.01 | 22.01 | 21.73 | 21.80 | 208,946,304 | -0.14(-0.62%) |
Sep 05, 2014 | 21.90 | 22.00 | 21.79 | 21.94 | 263,708,480 | +0.19(+0.87%) |
Sep 04, 2014 | 21.91 | 22.19 | 21.68 | 21.75 | 386,414,336 | -0.18(-0.83%) |
Sep 03, 2014 | 22.85 | 22.88 | 21.85 | 21.93 | 565,419,456 | -0.97(-4.22%) |