Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.61 | 29.11 | 28.53 | 28.77 | 24,768,826 | +0.27(+0.95%) |
Nov 26, 2014 | 28.09 | 28.50 | 28.50 | 28.50 | 31,154,438 | +0.45(+1.60%) |
Nov 25, 2014 | 28.08 | 28.17 | 27.92 | 28.05 | 37,665,640 | +0.05(+0.19%) |
Nov 24, 2014 | 27.72 | 28.13 | 27.68 | 28.00 | 43,140,156 | +0.51(+1.85%) |
Nov 21, 2014 | 27.79 | 28.16 | 27.42 | 27.49 | 73,446,744 | -0.28(-1.00%) |
Nov 20, 2014 | 26.37 | 27.78 | 26.26 | 27.76 | 80,264,480 | +1.24(+4.66%) |
Nov 19, 2014 | 26.79 | 26.87 | 26.45 | 26.53 | 27,567,042 | -0.28(-1.04%) |
Nov 18, 2014 | 26.40 | 26.95 | 26.38 | 26.81 | 39,718,172 | +0.36(+1.37%) |
Nov 17, 2014 | 26.12 | 26.45 | 26.07 | 26.44 | 22,848,182 | +0.22(+0.85%) |
Nov 14, 2014 | 26.06 | 26.23 | 25.76 | 26.22 | 23,443,044 | +0.21(+0.80%) |
Nov 13, 2014 | 25.76 | 26.15 | 25.75 | 26.01 | 34,243,148 | +0.23(+0.90%) |
Nov 12, 2014 | 25.66 | 25.81 | 25.49 | 25.78 | 29,593,320 | +0.05(+0.21%) |
Nov 11, 2014 | 25.76 | 25.90 | 25.64 | 25.72 | 25,478,534 | +0.04(+0.15%) |
Nov 10, 2014 | 25.82 | 25.86 | 25.55 | 25.69 | 39,679,068 | -0.25(-0.95%) |
Nov 07, 2014 | 26.24 | 26.26 | 25.63 | 25.93 | 35,744,080 | -0.19(-0.71%) |
Nov 06, 2014 | 26.02 | 26.44 | 25.80 | 26.12 | 32,682,584 | +0.05(+0.18%) |
Nov 05, 2014 | 26.30 | 26.33 | 25.95 | 26.07 | 44,935,156 | -0.43(-1.62%) |
Nov 04, 2014 | 26.28 | 26.68 | 26.24 | 26.50 | 45,202,228 | +0.18(+0.67%) |
Nov 03, 2014 | 25.94 | 26.45 | 25.93 | 26.32 | 37,344,720 | +0.23(+0.88%) |
Oct 31, 2014 | 25.89 | 26.09 | 25.46 | 26.09 | 67,891,352 | +1.10(+4.39%) |
Oct 30, 2014 | 25.76 | 25.79 | 24.86 | 25.00 | 71,956,368 | -1.03(-3.95%) |
Oct 29, 2014 | 25.90 | 26.06 | 25.71 | 26.03 | 32,082,368 | +0.14(+0.53%) |
Oct 28, 2014 | 25.50 | 25.89 | 25.50 | 25.89 | 28,490,090 | +0.41(+1.63%) |
Oct 27, 2014 | 25.38 | 25.55 | 25.14 | 25.47 | 30,957,214 | +0.02(+0.06%) |
Oct 24, 2014 | 25.10 | 25.57 | 24.99 | 25.46 | 36,252,680 | +0.38(+1.50%) |
Oct 23, 2014 | 25.10 | 25.25 | 25.01 | 25.08 | 29,006,034 | +0.32(+1.30%) |
Oct 22, 2014 | 25.06 | 25.22 | 24.72 | 24.76 | 34,832,936 | -0.26(-1.04%) |
Oct 21, 2014 | 24.30 | 25.03 | 24.23 | 25.02 | 43,374,428 | +0.79(+3.26%) |
Oct 20, 2014 | 23.82 | 24.32 | 23.73 | 24.23 | 39,780,596 | +0.15(+0.64%) |
Oct 17, 2014 | 23.94 | 24.21 | 23.76 | 24.08 | 48,881,684 | +0.41(+1.72%) |
Oct 16, 2014 | 23.70 | 24.15 | 23.59 | 23.67 | 62,280,764 | -0.33(-1.36%) |
Oct 15, 2014 | 23.43 | 24.28 | 22.75 | 24.00 | 120,309,056 | -0.66(-2.69%) |
Oct 14, 2014 | 24.54 | 25.06 | 24.33 | 24.66 | 89,455,504 | +0.51(+2.13%) |
Oct 13, 2014 | 24.34 | 24.84 | 24.16 | 24.15 | 54,888,380 | -0.34(-1.38%) |
Oct 10, 2014 | 25.03 | 25.21 | 23.40 | 24.48 | 105,464,296 | -1.31(-5.09%) |
Oct 09, 2014 | 26.20 | 26.42 | 25.76 | 25.80 | 36,740,288 | -0.50(-1.90%) |
Oct 08, 2014 | 25.70 | 26.37 | 25.43 | 26.29 | 45,566,604 | +0.61(+2.39%) |
Oct 07, 2014 | 26.12 | 26.12 | 25.64 | 25.68 | 33,850,884 | -0.49(-1.88%) |
Oct 06, 2014 | 26.20 | 26.45 | 25.99 | 26.17 | 31,700,382 | +0.06(+0.24%) |
Oct 03, 2014 | 25.83 | 26.22 | 25.68 | 26.11 | 33,671,964 | +0.39(+1.52%) |
Oct 02, 2014 | 26.06 | 26.09 | 25.52 | 25.72 | 42,894,780 | -0.36(-1.38%) |
Oct 01, 2014 | 26.55 | 26.68 | 25.96 | 26.08 | 45,733,736 | -0.64(-2.38%) |
Sep 30, 2014 | 26.78 | 26.85 | 26.40 | 26.72 | 45,975,004 | -0.06(-0.23%) |
Sep 29, 2014 | 26.13 | 26.85 | 26.04 | 26.78 | 37,796,236 | +0.49(+1.87%) |
Sep 26, 2014 | 26.29 | 26.36 | 25.80 | 26.29 | 33,735,380 | +0.09(+0.35%) |
Sep 25, 2014 | 26.61 | 26.69 | 25.99 | 26.19 | 45,154,248 | -0.47(-1.76%) |
Sep 24, 2014 | 26.39 | 26.74 | 26.37 | 26.66 | 24,540,882 | +0.25(+0.96%) |
Sep 23, 2014 | 26.63 | 26.63 | 26.38 | 26.41 | 33,484,036 | -0.22(-0.84%) |
Sep 22, 2014 | 26.68 | 26.88 | 26.51 | 26.63 | 33,167,980 | -0.08(-0.32%) |
Sep 19, 2014 | 26.98 | 27.02 | 26.72 | 26.72 | 61,075,388 | -0.27(-1.00%) |
Sep 18, 2014 | 26.95 | 26.98 | 26.75 | 26.98 | 31,038,788 | +0.15(+0.54%) |
Sep 17, 2014 | 26.78 | 27.01 | 26.65 | 26.84 | 34,250,740 | +0.04(+0.14%) |
Sep 16, 2014 | 26.45 | 26.92 | 26.45 | 26.80 | 27,209,710 | +0.30(+1.13%) |
Sep 15, 2014 | 26.63 | 26.68 | 26.26 | 26.50 | 29,245,032 | -0.06(-0.23%) |
Sep 12, 2014 | 26.78 | 26.78 | 26.47 | 26.56 | 34,843,496 | -0.31(-1.14%) |
Sep 11, 2014 | 26.69 | 26.87 | 26.49 | 26.87 | 28,609,600 | +0.00(+0.00%) |
Sep 10, 2014 | 26.74 | 26.95 | 26.60 | 26.87 | 26,020,406 | +0.08(+0.32%) |
Sep 09, 2014 | 27.08 | 27.08 | 26.74 | 26.78 | 29,109,740 | -0.32(-1.19%) |
Sep 08, 2014 | 26.82 | 27.28 | 26.76 | 27.11 | 32,402,206 | +0.25(+0.94%) |
Sep 05, 2014 | 26.79 | 26.95 | 26.72 | 26.85 | 27,164,806 | +0.07(+0.27%) |
Sep 04, 2014 | 26.49 | 26.92 | 26.49 | 26.78 | 36,016,364 | +0.26(+0.97%) |
Sep 03, 2014 | 26.72 | 26.76 | 26.43 | 26.52 | 34,758,936 | +0.00(+0.00%) |