Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.34 | 27.44 | 26.84 | 26.94 | 4,603,594 | +0.01(+0.05%) |
Oct 30, 2014 | 26.60 | 27.09 | 26.50 | 26.93 | 4,733,004 | +0.22(+0.83%) |
Oct 29, 2014 | 26.50 | 26.79 | 26.33 | 26.71 | 8,030,450 | +0.20(+0.75%) |
Oct 28, 2014 | 26.57 | 26.59 | 26.31 | 26.51 | 4,811,626 | -0.14(-0.51%) |
Oct 27, 2014 | 26.15 | 26.69 | 26.23 | 26.65 | 6,753,822 | +0.41(+1.57%) |
Oct 24, 2014 | 26.25 | 26.31 | 25.99 | 26.23 | 4,230,571 | -0.18(-0.67%) |
Oct 23, 2014 | 26.33 | 26.71 | 26.29 | 26.41 | 8,005,934 | +0.26(+1.01%) |
Oct 22, 2014 | 26.07 | 26.80 | 25.95 | 26.15 | 12,659,166 | +0.09(+0.36%) |
Oct 21, 2014 | 26.05 | 26.30 | 25.88 | 26.06 | 5,923,556 | +0.23(+0.91%) |
Oct 20, 2014 | 25.47 | 25.84 | 25.45 | 25.82 | 5,569,996 | +0.41(+1.60%) |
Oct 17, 2014 | 26.11 | 26.18 | 25.32 | 25.42 | 7,564,525 | -0.53(-2.06%) |
Oct 16, 2014 | 25.50 | 26.16 | 25.22 | 25.95 | 11,195,826 | +0.39(+1.53%) |
Oct 15, 2014 | 25.61 | 26.03 | 25.27 | 25.56 | 10,299,565 | -0.36(-1.40%) |
Oct 14, 2014 | 25.91 | 26.20 | 25.74 | 25.92 | 9,353,552 | +0.28(+1.11%) |
Oct 13, 2014 | 25.78 | 26.16 | 25.64 | 25.64 | 10,255,624 | -0.21(-0.80%) |
Oct 10, 2014 | 26.03 | 26.43 | 25.84 | 25.84 | 10,136,523 | -0.23(-0.90%) |
Oct 09, 2014 | 26.41 | 26.85 | 25.91 | 26.08 | 43,734,052 | -3.72(-12.48%) |
Oct 08, 2014 | 29.35 | 29.89 | 29.30 | 29.80 | 11,936,941 | +0.50(+1.70%) |
Oct 07, 2014 | 29.13 | 29.51 | 29.10 | 29.30 | 13,779,327 | +0.00(+0.00%) |
Oct 06, 2014 | 29.75 | 29.83 | 29.29 | 29.30 | 7,908,843 | -0.41(-1.39%) |
Oct 03, 2014 | 29.82 | 30.00 | 29.65 | 29.71 | 8,122,555 | +0.05(+0.17%) |
Oct 02, 2014 | 29.37 | 29.74 | 29.25 | 29.66 | 5,353,446 | +0.30(+1.01%) |
Oct 01, 2014 | 29.45 | 29.64 | 29.24 | 29.36 | 5,072,110 | -0.13(-0.43%) |
Sep 30, 2014 | 29.70 | 29.70 | 29.38 | 29.49 | 3,259,232 | -0.24(-0.81%) |
Sep 29, 2014 | 29.80 | 29.97 | 29.53 | 29.73 | 6,319,799 | -0.28(-0.94%) |
Sep 26, 2014 | 30.01 | 30.31 | 29.88 | 30.02 | 3,444,943 | +0.15(+0.50%) |
Sep 25, 2014 | 30.34 | 30.34 | 29.77 | 29.87 | 4,223,548 | -0.62(-2.02%) |
Sep 24, 2014 | 30.31 | 30.54 | 29.98 | 30.48 | 5,534,187 | +0.25(+0.82%) |
Sep 23, 2014 | 30.35 | 30.60 | 30.04 | 30.23 | 4,615,515 | -0.35(-1.13%) |
Sep 22, 2014 | 30.95 | 30.98 | 30.53 | 30.58 | 2,882,283 | -0.47(-1.53%) |
Sep 19, 2014 | 31.23 | 31.38 | 30.99 | 31.05 | 5,398,614 | +0.04(+0.14%) |
Sep 18, 2014 | 31.01 | 31.17 | 30.93 | 31.01 | 3,300,312 | +0.11(+0.37%) |
Sep 17, 2014 | 31.27 | 31.30 | 30.87 | 30.90 | 4,360,763 | -0.31(-1.00%) |
Sep 16, 2014 | 31.13 | 31.39 | 31.09 | 31.21 | 3,840,294 | +0.06(+0.20%) |
Sep 15, 2014 | 31.30 | 31.35 | 31.12 | 31.15 | 2,939,311 | -0.18(-0.59%) |
Sep 12, 2014 | 31.44 | 31.51 | 31.19 | 31.33 | 3,191,213 | -0.02(-0.07%) |
Sep 11, 2014 | 31.05 | 31.59 | 31.02 | 31.35 | 3,852,835 | +0.06(+0.18%) |
Sep 10, 2014 | 31.34 | 31.55 | 31.13 | 31.30 | 3,485,690 | -0.07(-0.23%) |
Sep 09, 2014 | 31.34 | 31.71 | 31.27 | 31.37 | 4,749,957 | -0.04(-0.14%) |
Sep 08, 2014 | 31.11 | 31.68 | 31.09 | 31.41 | 7,488,013 | -0.18(-0.56%) |
Sep 05, 2014 | 31.13 | 31.65 | 30.93 | 31.59 | 14,894,127 | -1.37(-4.16%) |
Sep 04, 2014 | 32.64 | 33.14 | 32.64 | 32.96 | 5,603,588 | +0.19(+0.58%) |
Sep 03, 2014 | 32.80 | 33.08 | 32.72 | 32.77 | 4,263,661 | -0.06(-0.19%) |
Sep 02, 2014 | 32.76 | 32.99 | 32.72 | 32.83 | 5,146,680 | +0.18(+0.56%) |
Aug 29, 2014 | 32.75 | 32.65 | 32.65 | 32.65 | 3,009,317 | -0.13(-0.39%) |
Aug 28, 2014 | 32.46 | 32.95 | 32.26 | 32.77 | 4,253,517 | +0.11(+0.32%) |
Aug 27, 2014 | 32.85 | 32.94 | 32.58 | 32.67 | 3,448,156 | -0.06(-0.19%) |
Aug 26, 2014 | 32.31 | 32.97 | 32.30 | 32.73 | 6,291,685 | +0.40(+1.22%) |
Aug 25, 2014 | 32.19 | 32.71 | 32.19 | 32.34 | 5,729,213 | +0.20(+0.62%) |
Aug 22, 2014 | 31.35 | 32.30 | 31.34 | 32.14 | 12,562,900 | +1.59(+5.21%) |
Aug 21, 2014 | 30.64 | 30.69 | 30.25 | 30.55 | 7,540,720 | +0.05(+0.16%) |
Aug 20, 2014 | 30.22 | 30.56 | 30.20 | 30.50 | 6,525,455 | +0.30(+0.98%) |
Aug 19, 2014 | 29.90 | 30.23 | 29.89 | 30.20 | 5,346,132 | +0.46(+1.55%) |
Aug 18, 2014 | 29.87 | 29.87 | 29.71 | 29.74 | 3,515,602 | +0.09(+0.31%) |
Aug 15, 2014 | 29.86 | 30.00 | 29.46 | 29.65 | 3,639,431 | -0.16(-0.55%) |
Aug 14, 2014 | 29.82 | 29.82 | 29.53 | 29.81 | 3,874,862 | +0.08(+0.29%) |
Aug 13, 2014 | 29.87 | 29.89 | 29.45 | 29.73 | 4,031,938 | -0.19(-0.64%) |
Aug 12, 2014 | 29.95 | 30.17 | 29.80 | 29.92 | 2,682,300 | +0.00(+0.00%) |
Aug 11, 2014 | 30.10 | 30.34 | 29.82 | 29.92 | 4,792,428 | -0.20(-0.66%) |
Aug 08, 2014 | 29.65 | 30.24 | 29.57 | 30.11 | 11,274,213 | +1.68(+5.90%) |
Aug 07, 2014 | 28.64 | 28.85 | 28.36 | 28.44 | 4,663,045 | -0.19(-0.67%) |
Aug 06, 2014 | 28.10 | 28.79 | 28.10 | 28.63 | 3,814,836 | +0.31(+1.10%) |
Aug 05, 2014 | 28.20 | 28.41 | 27.97 | 28.32 | 4,392,876 | -0.06(-0.22%) |
Aug 04, 2014 | 28.36 | 28.62 | 28.30 | 28.38 | 5,468,101 | +0.06(+0.22%) |