Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.25 | 28.87 | 28.20 | 28.84 | 1,221,547 | +0.90(+3.22%) |
Oct 30, 2014 | 27.71 | 28.07 | 27.47 | 27.94 | 1,259,746 | +0.03(+0.11%) |
Oct 29, 2014 | 28.15 | 28.22 | 27.61 | 27.91 | 828,508 | -0.11(-0.39%) |
Oct 28, 2014 | 27.60 | 28.11 | 26.86 | 28.02 | 698,270 | +0.68(+2.49%) |
Oct 27, 2014 | 27.46 | 27.68 | 27.68 | 27.34 | 934,594 | -0.34(-1.23%) |
Oct 24, 2014 | 27.23 | 27.76 | 27.06 | 27.68 | 1,037,216 | +0.46(+1.69%) |
Oct 23, 2014 | 26.92 | 27.55 | 26.52 | 27.22 | 1,634,483 | +0.61(+2.29%) |
Oct 22, 2014 | 26.83 | 27.03 | 25.49 | 26.61 | 1,402,051 | -0.11(-0.41%) |
Oct 21, 2014 | 25.78 | 26.76 | 25.43 | 26.72 | 2,021,243 | +1.18(+4.62%) |
Oct 20, 2014 | 25.28 | 25.45 | 25.19 | 25.54 | 1,083,473 | +0.14(+0.55%) |
Oct 17, 2014 | 24.83 | 25.66 | 24.75 | 25.40 | 2,552,337 | +0.89(+3.63%) |
Oct 16, 2014 | 23.40 | 24.71 | 23.18 | 24.51 | 2,338,504 | +0.60(+2.51%) |
Oct 15, 2014 | 23.41 | 24.27 | 22.18 | 23.91 | 5,375,543 | -0.08(-0.33%) |
Oct 14, 2014 | 23.86 | 24.53 | 23.34 | 23.99 | 4,778,632 | +0.08(+0.33%) |
Oct 13, 2014 | 25.34 | 25.37 | 23.81 | 23.91 | 4,634,731 | -1.32(-5.23%) |
Oct 10, 2014 | 26.40 | 26.46 | 25.09 | 25.23 | 3,159,946 | -1.20(-4.54%) |
Oct 09, 2014 | 27.11 | 27.23 | 26.31 | 26.43 | 1,632,759 | -0.66(-2.44%) |
Oct 08, 2014 | 27.03 | 27.26 | 26.57 | 27.09 | 1,497,901 | +0.11(+0.41%) |
Oct 07, 2014 | 27.10 | 27.49 | 26.75 | 26.98 | 1,104,890 | -0.32(-1.17%) |
Oct 06, 2014 | 27.50 | 27.56 | 27.06 | 27.30 | 526,369 | -0.02(-0.07%) |
Oct 03, 2014 | 27.30 | 27.51 | 27.14 | 27.32 | 1,135,938 | +0.25(+0.92%) |
Oct 02, 2014 | 26.88 | 27.40 | 26.73 | 27.07 | 1,861,692 | +0.10(+0.37%) |
Oct 01, 2014 | 27.37 | 27.37 | 26.63 | 26.97 | 1,546,047 | -0.29(-1.06%) |
Sep 30, 2014 | 27.97 | 27.97 | 26.97 | 27.26 | 1,368,919 | -0.65(-2.33%) |
Sep 29, 2014 | 27.79 | 28.07 | 27.51 | 27.91 | 842,789 | -0.23(-0.82%) |
Sep 26, 2014 | 28.15 | 28.40 | 27.98 | 28.14 | 1,070,133 | +0.06(+0.21%) |
Sep 25, 2014 | 28.74 | 28.76 | 28.08 | 28.08 | 1,025,851 | -0.65(-2.26%) |
Sep 24, 2014 | 28.73 | 28.80 | 28.35 | 28.73 | 692,847 | +0.04(+0.14%) |
Sep 23, 2014 | 28.72 | 28.85 | 28.35 | 28.69 | 965,174 | -0.07(-0.24%) |
Sep 22, 2014 | 29.10 | 29.25 | 28.69 | 28.76 | 1,256,668 | -0.59(-2.01%) |
Sep 19, 2014 | 29.27 | 29.58 | 28.95 | 29.35 | 2,432,069 | +0.17(+0.58%) |
Sep 18, 2014 | 28.50 | 29.25 | 28.35 | 29.18 | 1,952,645 | +0.66(+2.31%) |
Sep 17, 2014 | 28.41 | 28.71 | 27.97 | 28.52 | 1,400,439 | -0.03(-0.11%) |
Sep 16, 2014 | 28.06 | 28.57 | 27.83 | 28.55 | 1,288,966 | +0.34(+1.21%) |
Sep 15, 2014 | 28.25 | 28.47 | 28.14 | 28.21 | 1,552,135 | +0.01(+0.04%) |
Sep 12, 2014 | 27.88 | 28.80 | 27.79 | 28.20 | 6,601,923 | +0.42(+1.51%) |
Sep 11, 2014 | 27.76 | 28.36 | 27.49 | 27.78 | 1,474,972 | -0.05(-0.18%) |
Sep 10, 2014 | 28.50 | 28.93 | 27.69 | 27.83 | 1,129,616 | -0.32(-1.14%) |
Sep 09, 2014 | 28.20 | 28.88 | 28.06 | 28.15 | 3,068,267 | +0.76(+2.77%) |
Sep 08, 2014 | 27.65 | 27.95 | 27.28 | 27.39 | 1,055,928 | -0.23(-0.83%) |
Sep 05, 2014 | 27.15 | 27.66 | 27.09 | 27.62 | 785,017 | +0.52(+1.92%) |
Sep 04, 2014 | 27.27 | 27.48 | 27.08 | 27.10 | 1,075,933 | -0.09(-0.33%) |
Sep 03, 2014 | 27.35 | 27.38 | 27.06 | 27.19 | 859,524 | -0.02(-0.07%) |
Sep 02, 2014 | 27.87 | 27.87 | 27.07 | 27.21 | 1,416,516 | -0.56(-2.02%) |
Aug 29, 2014 | 27.91 | 27.77 | 27.77 | 27.77 | 337,900 | +0.01(+0.04%) |
Aug 28, 2014 | 27.55 | 27.84 | 27.43 | 27.76 | 444,989 | +0.08(+0.29%) |
Aug 27, 2014 | 27.77 | 27.89 | 27.54 | 27.68 | 520,609 | +0.04(+0.14%) |
Aug 26, 2014 | 27.99 | 28.24 | 27.63 | 27.64 | 598,923 | -0.33(-1.18%) |
Aug 25, 2014 | 28.17 | 28.29 | 27.91 | 27.97 | 462,517 | -0.06(-0.21%) |
Aug 22, 2014 | 27.75 | 28.23 | 27.75 | 28.03 | 733,644 | +0.20(+0.72%) |
Aug 21, 2014 | 27.63 | 28.16 | 27.21 | 27.83 | 686,355 | +0.23(+0.83%) |
Aug 20, 2014 | 27.57 | 27.74 | 27.57 | 27.60 | 592,348 | +0.00(+0.00%) |
Aug 19, 2014 | 27.36 | 27.61 | 27.30 | 27.60 | 666,942 | +0.43(+1.58%) |
Aug 18, 2014 | 26.83 | 27.35 | 26.34 | 27.17 | 953,777 | +0.57(+2.14%) |
Aug 15, 2014 | 27.00 | 27.00 | 26.49 | 26.60 | 421,903 | -0.29(-1.08%) |
Aug 14, 2014 | 26.44 | 26.90 | 26.44 | 26.89 | 488,091 | +0.40(+1.51%) |
Aug 13, 2014 | 26.52 | 26.52 | 26.52 | 26.49 | 591,508 | +0.10(+0.38%) |
Aug 12, 2014 | 25.90 | 26.67 | 25.90 | 26.39 | 1,684,465 | -0.06(-0.23%) |
Aug 11, 2014 | 26.16 | 26.56 | 25.99 | 26.45 | 544,755 | +0.51(+1.97%) |
Aug 08, 2014 | 25.85 | 26.18 | 25.78 | 25.94 | 886,596 | +0.15(+0.58%) |
Aug 07, 2014 | 25.74 | 25.90 | 25.58 | 25.79 | 922,822 | +0.20(+0.78%) |
Aug 06, 2014 | 25.45 | 25.77 | 25.25 | 25.59 | 850,772 | +0.01(+0.04%) |
Aug 05, 2014 | 25.52 | 25.94 | 25.47 | 25.58 | 1,084,573 | +0.03(+0.12%) |
Aug 04, 2014 | 25.21 | 25.67 | 25.21 | 25.55 | 858,016 | +0.32(+1.27%) |