Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.20 | 28.20 | 27.88 | 28.06 | 722,541 | +0.12(+0.44%) |
Oct 30, 2014 | 27.78 | 28.11 | 27.50 | 27.94 | 516,875 | +0.00(+0.00%) |
Oct 29, 2014 | 28.04 | 28.04 | 27.59 | 27.94 | 558,163 | -0.04(-0.13%) |
Oct 28, 2014 | 27.34 | 28.04 | 27.29 | 27.98 | 458,052 | +0.70(+2.57%) |
Oct 27, 2014 | 27.01 | 27.27 | 27.19 | 27.27 | 292,734 | +0.09(+0.32%) |
Oct 24, 2014 | 27.13 | 27.33 | 27.03 | 27.19 | 494,801 | +0.12(+0.45%) |
Oct 23, 2014 | 27.14 | 27.40 | 26.97 | 27.06 | 482,036 | +0.24(+0.88%) |
Oct 22, 2014 | 26.85 | 27.13 | 26.69 | 26.83 | 300,291 | +0.00(+0.00%) |
Oct 21, 2014 | 26.50 | 26.84 | 26.36 | 26.83 | 400,793 | +0.47(+1.80%) |
Oct 20, 2014 | 25.90 | 26.39 | 25.88 | 26.35 | 518,995 | +0.31(+1.18%) |
Oct 17, 2014 | 26.17 | 26.34 | 25.92 | 26.05 | 692,800 | +0.24(+0.92%) |
Oct 16, 2014 | 24.88 | 25.92 | 24.56 | 25.81 | 725,149 | +0.52(+2.05%) |
Oct 15, 2014 | 24.74 | 25.44 | 24.40 | 25.29 | 599,680 | +0.18(+0.73%) |
Oct 14, 2014 | 25.21 | 25.52 | 25.03 | 25.11 | 521,610 | +0.15(+0.60%) |
Oct 13, 2014 | 24.90 | 25.25 | 24.82 | 24.96 | 369,836 | +0.02(+0.07%) |
Oct 10, 2014 | 25.04 | 25.49 | 24.91 | 24.94 | 463,946 | -0.25(-0.97%) |
Oct 09, 2014 | 25.77 | 25.84 | 25.08 | 25.19 | 468,967 | -0.59(-2.28%) |
Oct 08, 2014 | 25.60 | 25.80 | 25.11 | 25.77 | 635,692 | +0.14(+0.56%) |
Oct 07, 2014 | 25.76 | 25.99 | 25.53 | 25.63 | 413,269 | -0.35(-1.33%) |
Oct 06, 2014 | 26.13 | 26.34 | 25.91 | 25.98 | 265,321 | -0.11(-0.40%) |
Oct 03, 2014 | 26.32 | 26.47 | 26.04 | 26.08 | 348,694 | +0.01(+0.03%) |
Oct 02, 2014 | 26.07 | 26.27 | 25.60 | 26.07 | 412,212 | +0.04(+0.17%) |
Oct 01, 2014 | 26.09 | 26.35 | 25.84 | 26.03 | 892,444 | -0.15(-0.57%) |
Sep 30, 2014 | 26.33 | 26.49 | 26.13 | 26.18 | 1,014,463 | -0.19(-0.73%) |
Sep 29, 2014 | 26.31 | 26.55 | 26.18 | 26.37 | 276,402 | -0.26(-0.99%) |
Sep 26, 2014 | 26.46 | 26.67 | 26.28 | 26.63 | 361,550 | +0.18(+0.66%) |
Sep 25, 2014 | 26.67 | 26.87 | 26.26 | 26.46 | 366,374 | -0.33(-1.24%) |
Sep 24, 2014 | 26.32 | 26.84 | 26.20 | 26.79 | 497,006 | +0.58(+2.21%) |
Sep 23, 2014 | 26.48 | 26.48 | 26.17 | 26.21 | 262,252 | -0.32(-1.21%) |
Sep 22, 2014 | 26.83 | 26.91 | 26.52 | 26.53 | 262,996 | -0.45(-1.67%) |
Sep 19, 2014 | 27.39 | 27.46 | 26.91 | 26.99 | 558,476 | -0.32(-1.16%) |
Sep 18, 2014 | 28.06 | 28.26 | 26.65 | 27.30 | 792,198 | +0.23(+0.84%) |
Sep 17, 2014 | 26.62 | 27.36 | 26.50 | 27.07 | 521,260 | +0.43(+1.61%) |
Sep 16, 2014 | 26.55 | 26.98 | 26.46 | 26.64 | 329,149 | +0.00(+0.02%) |
Sep 15, 2014 | 26.73 | 26.73 | 26.49 | 26.64 | 172,216 | -0.03(-0.12%) |
Sep 12, 2014 | 26.86 | 27.18 | 26.34 | 26.67 | 250,834 | -0.33(-1.23%) |
Sep 11, 2014 | 26.37 | 27.03 | 26.37 | 27.00 | 417,899 | +0.48(+1.82%) |
Sep 10, 2014 | 26.34 | 26.67 | 26.21 | 26.52 | 356,258 | +0.18(+0.67%) |
Sep 09, 2014 | 26.56 | 26.86 | 26.20 | 26.34 | 324,093 | -0.23(-0.86%) |
Sep 08, 2014 | 26.82 | 26.97 | 26.51 | 26.57 | 181,857 | -0.31(-1.14%) |
Sep 05, 2014 | 26.84 | 27.11 | 26.71 | 26.88 | 257,109 | -0.09(-0.34%) |
Sep 04, 2014 | 26.97 | 27.19 | 26.75 | 26.97 | 349,486 | +0.13(+0.49%) |
Sep 03, 2014 | 26.69 | 26.85 | 26.55 | 26.84 | 440,794 | +0.21(+0.77%) |
Sep 02, 2014 | 26.19 | 26.77 | 25.96 | 26.63 | 489,273 | +0.57(+2.19%) |
Aug 29, 2014 | 25.99 | 26.06 | 26.06 | 26.06 | 198,519 | +0.07(+0.27%) |
Aug 28, 2014 | 26.30 | 26.36 | 25.96 | 25.99 | 187,056 | -0.38(-1.45%) |
Aug 27, 2014 | 26.70 | 26.77 | 26.34 | 26.38 | 121,165 | -0.21(-0.81%) |
Aug 26, 2014 | 26.59 | 26.76 | 26.41 | 26.59 | 167,927 | +0.11(+0.43%) |
Aug 25, 2014 | 26.84 | 26.96 | 26.45 | 26.48 | 118,847 | -0.19(-0.72%) |
Aug 22, 2014 | 26.52 | 26.71 | 26.33 | 26.67 | 180,006 | +0.12(+0.46%) |
Aug 21, 2014 | 26.29 | 26.57 | 25.99 | 26.55 | 167,955 | +0.20(+0.76%) |
Aug 20, 2014 | 26.41 | 26.44 | 26.03 | 26.35 | 139,072 | -0.19(-0.72%) |
Aug 19, 2014 | 26.27 | 26.70 | 25.99 | 26.54 | 225,159 | +0.33(+1.27%) |
Aug 18, 2014 | 25.80 | 26.22 | 25.67 | 26.21 | 258,216 | +0.63(+2.46%) |
Aug 15, 2014 | 26.07 | 26.07 | 25.33 | 25.58 | 214,404 | -0.25(-0.98%) |
Aug 14, 2014 | 25.75 | 25.75 | 25.53 | 25.83 | 138,921 | +0.10(+0.41%) |
Aug 13, 2014 | 25.66 | 25.87 | 25.59 | 25.73 | 194,573 | +0.14(+0.55%) |
Aug 12, 2014 | 25.62 | 25.80 | 25.37 | 25.59 | 187,491 | -0.14(-0.54%) |
Aug 11, 2014 | 25.80 | 25.91 | 25.52 | 25.73 | 316,160 | +0.04(+0.17%) |
Aug 08, 2014 | 25.31 | 25.79 | 25.29 | 25.68 | 261,391 | +0.39(+1.55%) |
Aug 07, 2014 | 25.47 | 25.47 | 25.05 | 25.29 | 238,151 | -0.02(-0.07%) |
Aug 06, 2014 | 25.02 | 25.54 | 24.87 | 25.31 | 359,355 | +0.15(+0.59%) |
Aug 05, 2014 | 25.01 | 25.46 | 24.91 | 25.16 | 382,351 | +0.08(+0.31%) |
Aug 04, 2014 | 25.14 | 25.28 | 24.65 | 25.08 | 375,705 | +0.03(+0.14%) |