Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.44 | 25.69 | 25.39 | 25.63 | 1,345,587 | +1.17(+4.80%) |
Oct 30, 2014 | 24.29 | 24.59 | 24.20 | 24.46 | 1,316,823 | -0.03(-0.13%) |
Oct 29, 2014 | 24.37 | 24.50 | 24.33 | 24.49 | 1,900,249 | +0.56(+2.33%) |
Oct 28, 2014 | 24.28 | 24.30 | 23.38 | 23.93 | 3,874,144 | -0.66(-2.69%) |
Oct 27, 2014 | 24.58 | 24.67 | 24.79 | 24.59 | 1,117,390 | -0.20(-0.80%) |
Oct 24, 2014 | 24.73 | 24.84 | 24.56 | 24.79 | 1,285,681 | -0.44(-1.74%) |
Oct 23, 2014 | 25.22 | 25.42 | 25.10 | 25.23 | 596,183 | +0.00(+0.00%) |
Oct 22, 2014 | 25.37 | 25.52 | 25.23 | 25.23 | 715,380 | +0.06(+0.22%) |
Oct 21, 2014 | 25.06 | 25.22 | 24.99 | 25.18 | 818,574 | -0.05(-0.19%) |
Oct 20, 2014 | 25.06 | 25.26 | 24.97 | 25.22 | 804,197 | +0.38(+1.54%) |
Oct 17, 2014 | 24.83 | 24.96 | 24.72 | 24.84 | 1,097,356 | +0.18(+0.71%) |
Oct 16, 2014 | 24.45 | 24.81 | 24.28 | 24.67 | 1,518,675 | -0.27(-1.09%) |
Oct 15, 2014 | 25.05 | 25.07 | 24.37 | 24.94 | 3,601,204 | -0.24(-0.95%) |
Oct 14, 2014 | 25.35 | 25.43 | 25.10 | 25.18 | 2,697,223 | +0.13(+0.51%) |
Oct 13, 2014 | 25.43 | 25.52 | 25.02 | 25.05 | 1,059,657 | -0.25(-0.98%) |
Oct 10, 2014 | 25.75 | 25.75 | 25.27 | 25.30 | 926,297 | -0.36(-1.40%) |
Oct 09, 2014 | 26.02 | 26.02 | 25.60 | 25.66 | 1,732,583 | -0.57(-2.16%) |
Oct 08, 2014 | 25.93 | 26.25 | 25.67 | 26.22 | 3,558,300 | +0.22(+0.83%) |
Oct 07, 2014 | 26.30 | 26.30 | 25.98 | 26.01 | 3,062,432 | -0.10(-0.40%) |
Oct 06, 2014 | 26.20 | 26.32 | 26.07 | 26.11 | 1,616,905 | +0.19(+0.74%) |
Oct 03, 2014 | 25.93 | 26.05 | 25.81 | 25.92 | 4,688,391 | +0.38(+1.50%) |
Oct 02, 2014 | 26.56 | 26.56 | 24.95 | 25.54 | 8,613,920 | -1.43(-5.30%) |
Oct 01, 2014 | 27.24 | 27.26 | 26.89 | 26.96 | 869,960 | -0.39(-1.43%) |
Sep 30, 2014 | 27.43 | 27.51 | 27.33 | 27.36 | 988,502 | +0.19(+0.70%) |
Sep 29, 2014 | 27.32 | 27.33 | 27.16 | 27.16 | 1,030,301 | -0.30(-1.10%) |
Sep 26, 2014 | 27.39 | 27.50 | 27.34 | 27.47 | 842,507 | +0.05(+0.17%) |
Sep 25, 2014 | 27.65 | 27.71 | 27.38 | 27.42 | 792,003 | -0.19(-0.69%) |
Sep 24, 2014 | 27.50 | 27.67 | 27.50 | 27.61 | 909,020 | +0.35(+1.28%) |
Sep 23, 2014 | 27.52 | 27.68 | 27.22 | 27.26 | 670,263 | -0.21(-0.78%) |
Sep 22, 2014 | 27.52 | 27.65 | 27.45 | 27.48 | 641,088 | +0.10(+0.38%) |
Sep 19, 2014 | 27.44 | 27.48 | 27.31 | 27.37 | 385,379 | -0.06(-0.20%) |
Sep 18, 2014 | 27.14 | 27.44 | 27.14 | 27.43 | 485,935 | +0.48(+1.77%) |
Sep 17, 2014 | 27.05 | 27.12 | 26.90 | 26.95 | 551,141 | -0.16(-0.59%) |
Sep 16, 2014 | 27.06 | 27.21 | 27.05 | 27.11 | 1,550,465 | -0.29(-1.07%) |
Sep 15, 2014 | 27.36 | 27.44 | 27.28 | 27.40 | 1,236,279 | +0.00(+0.00%) |
Sep 12, 2014 | 27.33 | 27.43 | 27.32 | 27.40 | 840,383 | +0.08(+0.29%) |
Sep 11, 2014 | 27.13 | 27.34 | 27.13 | 27.32 | 505,250 | +0.14(+0.50%) |
Sep 10, 2014 | 27.13 | 27.20 | 27.05 | 27.19 | 677,623 | +0.43(+1.60%) |
Sep 09, 2014 | 26.90 | 26.90 | 26.75 | 26.76 | 539,050 | -0.13(-0.47%) |
Sep 08, 2014 | 26.86 | 26.91 | 26.79 | 26.89 | 824,589 | +0.00(+0.00%) |
Sep 05, 2014 | 26.89 | 26.91 | 26.81 | 26.89 | 1,197,309 | -0.03(-0.12%) |
Sep 04, 2014 | 27.00 | 27.06 | 26.91 | 26.92 | 1,134,584 | -0.06(-0.21%) |
Sep 03, 2014 | 26.89 | 27.04 | 26.89 | 26.98 | 1,170,087 | +0.15(+0.56%) |
Sep 02, 2014 | 26.86 | 26.89 | 26.75 | 26.82 | 1,196,456 | -0.22(-0.82%) |
Aug 29, 2014 | 26.99 | 27.05 | 27.05 | 27.05 | 966,867 | -0.02(-0.06%) |
Aug 28, 2014 | 26.97 | 27.09 | 26.85 | 27.06 | 783,528 | +0.10(+0.35%) |
Aug 27, 2014 | 27.13 | 27.23 | 26.95 | 26.97 | 1,458,327 | -0.26(-0.96%) |
Aug 26, 2014 | 27.17 | 27.31 | 27.09 | 27.23 | 769,872 | -0.17(-0.64%) |
Aug 25, 2014 | 27.44 | 27.49 | 27.32 | 27.40 | 660,620 | +0.12(+0.44%) |
Aug 22, 2014 | 27.40 | 27.40 | 27.25 | 27.28 | 671,801 | -0.30(-1.09%) |
Aug 21, 2014 | 27.32 | 27.64 | 27.32 | 27.59 | 855,589 | +0.51(+1.88%) |
Aug 20, 2014 | 27.07 | 27.15 | 27.00 | 27.08 | 545,739 | +0.01(+0.03%) |
Aug 19, 2014 | 27.05 | 27.10 | 27.00 | 27.07 | 900,891 | -0.03(-0.12%) |
Aug 18, 2014 | 27.04 | 27.13 | 27.03 | 27.10 | 730,136 | +0.13(+0.47%) |
Aug 15, 2014 | 27.09 | 27.11 | 26.92 | 26.98 | 545,677 | -0.11(-0.41%) |
Aug 14, 2014 | 27.02 | 27.11 | 26.94 | 27.09 | 1,095,540 | -0.19(-0.70%) |
Aug 13, 2014 | 26.94 | 27.31 | 27.18 | 27.28 | 1,068,336 | +0.34(+1.27%) |
Aug 12, 2014 | 26.90 | 26.99 | 26.89 | 26.94 | 843,128 | -0.09(-0.32%) |
Aug 11, 2014 | 27.01 | 27.12 | 26.95 | 27.02 | 697,046 | -0.14(-0.53%) |
Aug 08, 2014 | 26.90 | 27.11 | 26.65 | 27.17 | 988,060 | +0.17(+0.62%) |
Aug 07, 2014 | 27.12 | 27.26 | 26.94 | 27.00 | 785,529 | -0.06(-0.21%) |
Aug 06, 2014 | 27.09 | 27.17 | 26.90 | 27.05 | 780,349 | -0.12(-0.44%) |
Aug 05, 2014 | 27.33 | 27.40 | 27.09 | 27.17 | 800,197 | -0.23(-0.84%) |
Aug 04, 2014 | 27.48 | 27.51 | 27.32 | 27.40 | 1,667,387 | -0.08(-0.29%) |