Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2014 | 29.89 | 30.22 | 28.32 | 29.02 | 7,976,979 | -0.79(-2.66%) |
Aug 29, 2014 | 29.46 | 29.82 | 29.82 | 29.82 | 3,684,823 | +0.45(+1.53%) |
Aug 28, 2014 | 30.17 | 30.18 | 29.31 | 29.37 | 7,239,024 | -1.12(-3.68%) |
Aug 27, 2014 | 29.75 | 30.92 | 29.73 | 30.49 | 8,308,099 | +0.59(+1.97%) |
Aug 26, 2014 | 29.14 | 29.97 | 29.14 | 29.90 | 5,723,305 | +0.63(+2.14%) |
Aug 25, 2014 | 29.25 | 29.38 | 28.72 | 29.28 | 3,715,630 | +0.35(+1.23%) |
Aug 22, 2014 | 28.78 | 29.15 | 28.78 | 28.92 | 2,588,738 | +0.13(+0.45%) |
Aug 21, 2014 | 28.98 | 29.33 | 28.52 | 28.79 | 4,619,587 | -0.10(-0.36%) |
Aug 20, 2014 | 28.10 | 29.10 | 28.09 | 28.89 | 4,433,295 | +0.67(+2.38%) |
Aug 19, 2014 | 28.42 | 29.72 | 27.92 | 28.22 | 11,001,327 | +0.16(+0.57%) |
Aug 18, 2014 | 28.09 | 28.59 | 27.58 | 28.06 | 7,087,396 | +0.43(+1.56%) |
Aug 15, 2014 | 26.80 | 28.49 | 26.25 | 27.63 | 11,333,462 | -0.40(-1.43%) |
Aug 14, 2014 | 28.40 | 28.51 | 27.75 | 28.03 | 5,923,309 | -0.43(-1.51%) |
Aug 13, 2014 | 27.04 | 28.55 | 27.04 | 28.46 | 8,968,158 | +1.59(+5.91%) |
Aug 12, 2014 | 26.44 | 27.07 | 26.44 | 26.88 | 2,935,962 | +0.52(+1.99%) |
Aug 11, 2014 | 26.90 | 27.09 | 26.24 | 26.35 | 4,513,641 | -0.14(-0.53%) |
Aug 08, 2014 | 26.01 | 26.51 | 25.78 | 26.49 | 4,001,334 | +0.82(+3.20%) |
Aug 07, 2014 | 25.92 | 26.22 | 25.58 | 25.67 | 4,137,782 | -0.03(-0.11%) |
Aug 06, 2014 | 25.75 | 25.90 | 25.50 | 25.70 | 2,582,113 | -0.21(-0.79%) |
Aug 05, 2014 | 25.88 | 26.33 | 25.69 | 25.90 | 3,096,348 | -0.06(-0.22%) |
Aug 04, 2014 | 26.34 | 26.44 | 25.75 | 25.96 | 4,700,289 | -0.14(-0.54%) |
Aug 01, 2014 | 26.67 | 26.89 | 25.50 | 26.10 | 4,894,797 | -0.60(-2.24%) |
Jul 31, 2014 | 26.62 | 27.00 | 26.25 | 26.70 | 3,184,980 | -0.46(-1.69%) |
Jul 30, 2014 | 28.08 | 28.12 | 27.11 | 27.16 | 3,302,501 | -0.51(-1.86%) |
Jul 29, 2014 | 27.87 | 28.23 | 27.56 | 27.67 | 3,551,282 | +0.12(+0.44%) |
Jul 28, 2014 | 27.33 | 28.35 | 27.16 | 27.55 | 5,396,553 | +0.43(+1.58%) |
Jul 25, 2014 | 27.18 | 27.54 | 26.62 | 27.12 | 4,145,128 | -0.02(-0.07%) |
Jul 24, 2014 | 26.16 | 27.31 | 26.06 | 27.14 | 2,928,816 | +1.09(+4.20%) |
Jul 23, 2014 | 26.99 | 27.15 | 25.98 | 26.04 | 2,651,115 | -0.79(-2.96%) |
Jul 22, 2014 | 26.94 | 27.45 | 26.62 | 26.84 | 2,466,494 | +0.18(+0.67%) |
Jul 21, 2014 | 25.85 | 26.77 | 25.85 | 26.66 | 2,232,524 | +0.67(+2.59%) |
Jul 18, 2014 | 25.91 | 26.46 | 25.69 | 25.99 | 2,134,977 | +0.24(+0.94%) |
Jul 17, 2014 | 26.92 | 27.45 | 25.69 | 25.75 | 3,994,785 | -1.45(-5.33%) |
Jul 16, 2014 | 26.62 | 27.37 | 26.44 | 27.19 | 4,051,185 | +0.84(+3.19%) |
Jul 15, 2014 | 26.34 | 26.53 | 25.92 | 26.35 | 3,659,613 | +0.16(+0.61%) |
Jul 14, 2014 | 25.81 | 26.37 | 25.69 | 26.19 | 3,050,422 | +0.93(+3.70%) |
Jul 11, 2014 | 25.70 | 26.06 | 25.08 | 25.26 | 3,549,079 | -0.62(-2.38%) |
Jul 10, 2014 | 24.13 | 25.97 | 23.62 | 25.88 | 5,049,851 | +1.25(+5.08%) |
Jul 09, 2014 | 25.31 | 25.36 | 24.33 | 24.62 | 4,864,873 | -0.10(-0.42%) |
Jul 08, 2014 | 26.23 | 26.23 | 24.11 | 24.73 | 6,885,186 | -1.08(-4.20%) |
Jul 07, 2014 | 26.17 | 26.84 | 25.64 | 25.81 | 4,095,464 | -0.15(-0.58%) |
Jul 03, 2014 | 27.35 | 25.96 | 25.96 | 25.96 | 4,708,206 | -1.09(-4.04%) |
Jul 02, 2014 | 28.40 | 28.41 | 26.62 | 27.05 | 6,537,529 | -0.68(-2.46%) |
Jul 01, 2014 | 27.09 | 29.16 | 26.96 | 27.74 | 13,480,051 | +1.10(+4.14%) |
Jun 30, 2014 | 26.32 | 26.65 | 25.86 | 26.63 | 4,265,519 | +0.47(+1.79%) |
Jun 27, 2014 | 26.49 | 26.62 | 25.89 | 26.17 | 3,282,470 | -0.27(-1.02%) |
Jun 26, 2014 | 25.35 | 26.48 | 25.04 | 26.44 | 3,874,608 | +1.15(+4.54%) |
Jun 25, 2014 | 25.46 | 25.55 | 24.71 | 25.29 | 2,052,366 | +0.03(+0.11%) |
Jun 24, 2014 | 24.76 | 25.54 | 24.76 | 25.26 | 6,141,199 | +0.63(+2.54%) |
Jun 23, 2014 | 23.46 | 24.72 | 23.45 | 24.63 | 5,977,584 | +0.86(+3.61%) |
Jun 20, 2014 | 24.05 | 24.26 | 23.28 | 23.77 | 8,150,180 | -0.36(-1.47%) |
Jun 19, 2014 | 25.22 | 25.22 | 24.10 | 24.13 | 3,977,654 | -0.64(-2.60%) |
Jun 18, 2014 | 25.63 | 26.05 | 24.32 | 24.77 | 5,642,720 | -0.47(-1.85%) |
Jun 17, 2014 | 25.43 | 25.64 | 24.88 | 25.24 | 3,909,264 | +0.12(+0.48%) |
Jun 16, 2014 | 25.43 | 25.63 | 24.64 | 25.12 | 6,593,865 | -0.84(-3.24%) |
Jun 13, 2014 | 25.86 | 26.34 | 25.34 | 25.96 | 5,529,892 | +0.58(+2.28%) |
Jun 12, 2014 | 27.64 | 27.65 | 24.61 | 25.38 | 9,802,060 | -1.71(-6.31%) |
Jun 11, 2014 | 26.25 | 27.55 | 26.25 | 27.09 | 7,013,856 | +0.61(+2.29%) |
Jun 10, 2014 | 26.92 | 26.96 | 25.88 | 26.48 | 6,011,894 | +1.65(+6.66%) |
Jun 06, 2014 | 24.76 | 25.26 | 24.58 | 24.83 | 4,627,342 | +0.75(+3.10%) |
Jun 05, 2014 | 23.17 | 24.99 | 22.98 | 24.08 | 8,490,651 | +1.16(+5.05%) |
Jun 04, 2014 | 23.34 | 23.62 | 22.83 | 22.92 | 3,198,152 | -0.52(-2.23%) |
Jun 03, 2014 | 22.58 | 23.59 | 22.45 | 23.45 | 3,611,991 | +0.47(+2.03%) |
Jun 02, 2014 | 23.73 | 23.76 | 22.49 | 22.98 | 4,075,710 | -0.37(-1.60%) |
May 30, 2014 | 23.61 | 23.88 | 22.22 | 23.35 | 6,746,960 | -0.37(-1.57%) |
May 29, 2014 | 23.39 | 24.00 | 22.64 | 23.73 | 9,120,709 | +0.58(+2.50%) |
May 28, 2014 | 21.47 | 23.63 | 21.30 | 23.15 | 17,958,126 | +1.69(+7.88%) |
May 27, 2014 | 18.94 | 21.47 | 18.92 | 21.46 | 16,401,761 | +2.68(+14.28%) |
May 23, 2014 | 19.85 | 18.78 | 18.78 | 18.78 | 22,362,750 | -0.83(-4.24%) |