Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.69 | 27.69 | 27.29 | 27.46 | 1,255,553 | -0.02(-0.08%) |
Oct 30, 2014 | 27.10 | 27.56 | 27.04 | 27.48 | 834,387 | +0.39(+1.45%) |
Oct 29, 2014 | 27.27 | 27.33 | 26.78 | 27.09 | 1,221,470 | -0.13(-0.48%) |
Oct 28, 2014 | 26.73 | 27.22 | 26.70 | 27.22 | 1,152,122 | +0.53(+1.99%) |
Oct 27, 2014 | 26.74 | 26.79 | 26.64 | 26.69 | 954,375 | -0.10(-0.38%) |
Oct 24, 2014 | 26.78 | 26.91 | 26.68 | 26.79 | 789,029 | +0.11(+0.41%) |
Oct 23, 2014 | 26.64 | 26.95 | 26.50 | 26.68 | 1,642,727 | +0.34(+1.27%) |
Oct 22, 2014 | 26.16 | 26.61 | 26.16 | 26.35 | 1,509,035 | +0.20(+0.75%) |
Oct 21, 2014 | 25.76 | 26.17 | 25.73 | 26.15 | 1,942,976 | +0.45(+1.76%) |
Oct 20, 2014 | 25.37 | 25.69 | 25.34 | 25.70 | 1,522,597 | +0.31(+1.23%) |
Oct 17, 2014 | 25.63 | 25.70 | 25.37 | 25.38 | 2,027,730 | -0.01(-0.06%) |
Oct 16, 2014 | 24.92 | 25.47 | 24.79 | 25.40 | 3,557,731 | +0.17(+0.69%) |
Oct 15, 2014 | 24.79 | 25.48 | 24.63 | 25.22 | 3,505,909 | +0.23(+0.90%) |
Oct 14, 2014 | 24.83 | 25.13 | 24.55 | 25.00 | 1,743,999 | +0.36(+1.48%) |
Oct 13, 2014 | 24.93 | 25.11 | 24.61 | 24.63 | 1,525,397 | -0.27(-1.08%) |
Oct 10, 2014 | 24.64 | 25.04 | 24.53 | 24.90 | 1,704,736 | +0.24(+0.98%) |
Oct 09, 2014 | 25.06 | 25.22 | 24.66 | 24.66 | 1,553,852 | -0.41(-1.63%) |
Oct 08, 2014 | 24.87 | 25.09 | 24.62 | 25.07 | 1,982,074 | +0.15(+0.61%) |
Oct 07, 2014 | 24.79 | 25.19 | 24.76 | 24.92 | 1,391,974 | +0.02(+0.09%) |
Oct 06, 2014 | 24.85 | 24.98 | 24.68 | 24.90 | 1,104,577 | +0.16(+0.65%) |
Oct 03, 2014 | 24.63 | 24.84 | 24.41 | 24.74 | 1,156,602 | +0.21(+0.86%) |
Oct 02, 2014 | 24.41 | 24.66 | 24.33 | 24.52 | 1,399,042 | +0.07(+0.30%) |
Oct 01, 2014 | 24.87 | 24.92 | 24.41 | 24.45 | 2,466,527 | -0.39(-1.55%) |
Sep 30, 2014 | 24.92 | 25.05 | 24.73 | 24.84 | 2,957,387 | -0.09(-0.35%) |
Sep 29, 2014 | 24.66 | 25.00 | 24.65 | 24.92 | 1,624,980 | +0.12(+0.47%) |
Sep 26, 2014 | 24.53 | 24.84 | 24.29 | 24.81 | 1,064,175 | +0.25(+1.01%) |
Sep 25, 2014 | 24.64 | 24.78 | 24.47 | 24.56 | 1,333,959 | -0.19(-0.77%) |
Sep 24, 2014 | 24.79 | 24.84 | 24.43 | 24.75 | 1,331,096 | +0.02(+0.09%) |
Sep 23, 2014 | 24.99 | 25.01 | 24.70 | 24.73 | 1,552,004 | -0.34(-1.37%) |
Sep 22, 2014 | 25.48 | 25.51 | 25.04 | 25.07 | 1,298,773 | -0.49(-1.91%) |
Sep 19, 2014 | 25.49 | 25.70 | 25.48 | 25.56 | 1,556,640 | +0.08(+0.31%) |
Sep 18, 2014 | 25.62 | 25.62 | 25.35 | 25.48 | 748,451 | -0.05(-0.20%) |
Sep 17, 2014 | 25.67 | 25.71 | 25.34 | 25.53 | 1,098,086 | -0.09(-0.34%) |
Sep 16, 2014 | 25.45 | 25.74 | 25.45 | 25.62 | 1,710,092 | +0.15(+0.60%) |
Sep 15, 2014 | 25.53 | 25.73 | 25.45 | 25.46 | 1,287,304 | -0.07(-0.26%) |
Sep 12, 2014 | 25.94 | 25.94 | 25.40 | 25.53 | 973,455 | -0.50(-1.93%) |
Sep 11, 2014 | 25.81 | 26.08 | 25.76 | 26.03 | 1,014,882 | +0.18(+0.70%) |
Sep 10, 2014 | 26.00 | 26.05 | 25.71 | 25.85 | 984,063 | -0.21(-0.81%) |
Sep 09, 2014 | 26.36 | 26.57 | 26.02 | 26.06 | 3,386,755 | -0.25(-0.94%) |
Sep 08, 2014 | 25.95 | 26.41 | 25.80 | 26.31 | 2,349,974 | +0.31(+1.18%) |
Sep 05, 2014 | 25.64 | 26.02 | 25.61 | 26.00 | 2,150,754 | +0.37(+1.43%) |
Sep 04, 2014 | 25.76 | 25.80 | 25.48 | 25.63 | 1,560,292 | -0.15(-0.58%) |
Sep 03, 2014 | 25.62 | 25.80 | 25.62 | 25.78 | 1,226,541 | +0.18(+0.72%) |
Sep 02, 2014 | 25.58 | 25.75 | 25.44 | 25.60 | 1,577,244 | +0.02(+0.09%) |
Aug 29, 2014 | 25.46 | 25.58 | 25.58 | 25.58 | 1,324,672 | +0.12(+0.47%) |
Aug 28, 2014 | 25.25 | 25.49 | 25.25 | 25.46 | 885,890 | +0.09(+0.36%) |
Aug 27, 2014 | 25.19 | 25.36 | 25.19 | 25.36 | 733,626 | +0.21(+0.83%) |
Aug 26, 2014 | 25.20 | 25.43 | 25.16 | 25.16 | 763,034 | -0.07(-0.27%) |
Aug 25, 2014 | 25.18 | 25.34 | 25.08 | 25.22 | 1,209,472 | +0.15(+0.60%) |
Aug 22, 2014 | 25.01 | 25.24 | 24.92 | 25.07 | 1,716,019 | +0.06(+0.25%) |
Aug 21, 2014 | 24.96 | 25.11 | 24.88 | 25.01 | 1,217,574 | +0.06(+0.23%) |
Aug 20, 2014 | 24.84 | 24.95 | 24.75 | 24.95 | 1,236,430 | +0.11(+0.45%) |
Aug 19, 2014 | 24.51 | 24.87 | 24.51 | 24.84 | 1,535,161 | +0.36(+1.48%) |
Aug 18, 2014 | 24.47 | 24.60 | 24.43 | 24.48 | 989,187 | +0.13(+0.52%) |
Aug 15, 2014 | 24.33 | 24.49 | 24.20 | 24.36 | 1,103,103 | +0.16(+0.66%) |
Aug 14, 2014 | 23.83 | 24.22 | 23.80 | 24.20 | 772,560 | +0.37(+1.54%) |
Aug 13, 2014 | 23.70 | 23.95 | 23.67 | 23.83 | 976,158 | +0.13(+0.55%) |
Aug 12, 2014 | 23.65 | 23.81 | 23.54 | 23.70 | 766,565 | -0.02(-0.08%) |
Aug 11, 2014 | 23.72 | 23.90 | 23.54 | 23.72 | 995,801 | +0.05(+0.22%) |
Aug 08, 2014 | 23.24 | 23.64 | 23.24 | 23.66 | 988,495 | +0.43(+1.87%) |
Aug 07, 2014 | 23.16 | 23.32 | 23.07 | 23.23 | 1,069,426 | +0.20(+0.88%) |
Aug 06, 2014 | 23.01 | 23.15 | 22.95 | 23.03 | 1,052,875 | -0.07(-0.29%) |
Aug 05, 2014 | 23.18 | 23.45 | 22.97 | 23.10 | 1,112,002 | -0.19(-0.81%) |
Aug 04, 2014 | 23.52 | 23.52 | 22.83 | 23.28 | 2,210,392 | -0.12(-0.52%) |