Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.58 | 26.82 | 26.49 | 26.81 | 14,095,758 | +0.47(+1.77%) |
Oct 30, 2014 | 26.35 | 26.50 | 26.11 | 26.34 | 13,832,294 | -0.04(-0.15%) |
Oct 29, 2014 | 26.43 | 26.56 | 26.24 | 26.38 | 13,065,718 | +0.02(+0.08%) |
Oct 28, 2014 | 26.55 | 26.55 | 26.13 | 26.36 | 11,664,983 | -0.06(-0.23%) |
Oct 27, 2014 | 26.37 | 26.59 | 26.34 | 26.42 | 7,844,639 | +0.08(+0.32%) |
Oct 24, 2014 | 26.19 | 26.34 | 26.11 | 26.34 | 6,617,818 | +0.20(+0.76%) |
Oct 23, 2014 | 26.39 | 26.45 | 26.10 | 26.14 | 8,824,164 | +0.04(+0.15%) |
Oct 22, 2014 | 26.07 | 26.41 | 26.07 | 26.10 | 11,622,599 | +0.02(+0.09%) |
Oct 21, 2014 | 25.81 | 26.08 | 25.63 | 26.08 | 10,128,141 | +0.33(+1.29%) |
Oct 20, 2014 | 25.35 | 25.79 | 25.33 | 25.74 | 9,521,541 | +0.42(+1.66%) |
Oct 17, 2014 | 25.19 | 25.40 | 24.99 | 25.32 | 16,781,526 | +0.27(+1.08%) |
Oct 16, 2014 | 24.88 | 25.21 | 24.76 | 25.05 | 19,330,878 | -0.20(-0.79%) |
Oct 15, 2014 | 25.31 | 25.52 | 24.73 | 25.25 | 25,621,244 | -0.36(-1.41%) |
Oct 14, 2014 | 25.57 | 25.77 | 25.40 | 25.61 | 12,865,092 | +0.07(+0.28%) |
Oct 13, 2014 | 25.82 | 26.03 | 25.54 | 25.54 | 15,608,660 | -0.37(-1.43%) |
Oct 10, 2014 | 25.90 | 26.29 | 25.88 | 25.91 | 16,855,714 | +0.19(+0.75%) |
Oct 09, 2014 | 25.89 | 26.12 | 25.62 | 25.71 | 14,223,045 | -0.24(-0.92%) |
Oct 08, 2014 | 25.55 | 25.96 | 25.46 | 25.95 | 11,813,509 | +0.42(+1.63%) |
Oct 07, 2014 | 25.75 | 25.81 | 25.52 | 25.54 | 11,097,341 | -0.26(-0.99%) |
Oct 06, 2014 | 25.73 | 25.84 | 25.54 | 25.79 | 12,156,611 | +0.18(+0.69%) |
Oct 03, 2014 | 25.33 | 25.64 | 25.27 | 25.61 | 12,973,860 | +0.40(+1.58%) |
Oct 02, 2014 | 25.38 | 25.41 | 25.06 | 25.22 | 14,539,378 | -0.17(-0.66%) |
Oct 01, 2014 | 25.50 | 25.58 | 25.33 | 25.38 | 13,554,836 | -0.09(-0.37%) |
Sep 30, 2014 | 25.58 | 25.62 | 25.44 | 25.48 | 11,442,661 | -0.06(-0.22%) |
Sep 29, 2014 | 25.30 | 25.56 | 25.22 | 25.53 | 13,485,360 | +0.13(+0.50%) |
Sep 26, 2014 | 25.19 | 25.49 | 25.15 | 25.40 | 14,192,127 | +0.39(+1.55%) |
Sep 25, 2014 | 25.25 | 25.29 | 24.99 | 25.02 | 10,238,845 | -0.33(-1.29%) |
Sep 24, 2014 | 24.84 | 25.36 | 24.84 | 25.34 | 13,706,498 | +0.49(+1.96%) |
Sep 23, 2014 | 25.10 | 25.20 | 24.86 | 24.86 | 11,438,776 | -0.29(-1.17%) |
Sep 22, 2014 | 24.97 | 25.20 | 24.94 | 25.15 | 13,471,120 | +0.20(+0.80%) |
Sep 19, 2014 | 24.93 | 25.01 | 24.86 | 24.95 | 14,532,042 | +0.14(+0.56%) |
Sep 18, 2014 | 24.84 | 24.84 | 24.65 | 24.81 | 8,885,235 | +0.07(+0.29%) |
Sep 17, 2014 | 24.62 | 24.84 | 24.49 | 24.74 | 12,150,451 | +0.14(+0.56%) |
Sep 16, 2014 | 24.44 | 24.68 | 24.42 | 24.60 | 11,979,588 | +0.05(+0.20%) |
Sep 15, 2014 | 24.18 | 24.68 | 24.10 | 24.55 | 20,605,726 | +0.62(+2.57%) |
Sep 12, 2014 | 23.95 | 24.01 | 23.83 | 23.93 | 13,213,651 | -0.02(-0.07%) |
Sep 11, 2014 | 24.03 | 24.11 | 23.80 | 23.95 | 11,423,126 | -0.08(-0.35%) |
Sep 10, 2014 | 23.95 | 24.14 | 23.83 | 24.03 | 15,129,174 | +0.12(+0.48%) |
Sep 09, 2014 | 23.90 | 23.92 | 23.81 | 23.92 | 15,641,420 | +0.09(+0.37%) |
Sep 08, 2014 | 23.77 | 23.89 | 23.76 | 23.83 | 11,779,334 | +0.05(+0.23%) |
Sep 05, 2014 | 23.63 | 23.79 | 23.61 | 23.78 | 9,041,149 | +0.14(+0.58%) |
Sep 04, 2014 | 23.68 | 23.83 | 23.59 | 23.64 | 8,365,405 | -0.04(-0.18%) |
Sep 03, 2014 | 23.78 | 23.82 | 23.62 | 23.68 | 6,381,795 | +0.02(+0.07%) |
Sep 02, 2014 | 23.65 | 23.79 | 23.59 | 23.67 | 8,346,116 | +0.06(+0.26%) |
Aug 29, 2014 | 23.56 | 23.61 | 23.61 | 23.61 | 6,652,244 | +0.09(+0.40%) |
Aug 28, 2014 | 23.40 | 23.56 | 23.37 | 23.51 | 5,831,468 | +0.05(+0.21%) |
Aug 27, 2014 | 23.45 | 23.49 | 23.33 | 23.46 | 6,367,555 | -0.02(-0.09%) |
Aug 26, 2014 | 23.51 | 23.55 | 23.40 | 23.49 | 8,153,715 | +0.05(+0.21%) |
Aug 25, 2014 | 23.42 | 23.52 | 23.38 | 23.44 | 5,983,313 | +0.10(+0.42%) |
Aug 22, 2014 | 23.34 | 23.40 | 23.25 | 23.34 | 6,930,015 | +0.01(+0.02%) |
Aug 21, 2014 | 23.27 | 23.37 | 23.20 | 23.33 | 8,814,208 | +0.07(+0.28%) |
Aug 20, 2014 | 23.40 | 23.41 | 23.19 | 23.27 | 8,282,344 | -0.13(-0.56%) |
Aug 19, 2014 | 23.34 | 23.40 | 23.18 | 23.40 | 7,883,233 | +0.11(+0.47%) |
Aug 18, 2014 | 23.18 | 23.34 | 23.18 | 23.29 | 7,276,012 | +0.16(+0.71%) |
Aug 15, 2014 | 23.23 | 23.27 | 22.98 | 23.12 | 8,645,023 | -0.03(-0.14%) |
Aug 14, 2014 | 23.08 | 23.16 | 23.02 | 23.16 | 5,432,711 | +0.10(+0.45%) |
Aug 13, 2014 | 23.06 | 23.12 | 22.95 | 23.05 | 6,797,247 | +0.06(+0.26%) |
Aug 12, 2014 | 22.96 | 23.02 | 22.86 | 22.99 | 7,014,843 | -0.03(-0.12%) |
Aug 11, 2014 | 22.92 | 23.19 | 22.82 | 23.02 | 11,195,023 | +0.21(+0.91%) |
Aug 08, 2014 | 22.58 | 22.79 | 22.54 | 22.81 | 8,058,329 | +0.26(+1.17%) |
Aug 07, 2014 | 22.71 | 22.75 | 22.42 | 22.55 | 14,285,859 | -0.15(-0.68%) |
Aug 06, 2014 | 22.18 | 22.77 | 22.18 | 22.70 | 14,533,581 | +0.47(+2.12%) |
Aug 05, 2014 | 22.31 | 22.45 | 22.14 | 22.23 | 7,990,273 | -0.09(-0.39%) |
Aug 04, 2014 | 22.18 | 22.37 | 22.14 | 22.32 | 11,377,964 | +0.13(+0.57%) |