Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.65 | 27.03 | 26.48 | 27.02 | 2,135,046 | +0.47(+1.79%) |
Oct 30, 2014 | 26.23 | 26.67 | 26.12 | 26.54 | 2,624,141 | -0.37(-1.38%) |
Oct 29, 2014 | 27.37 | 27.42 | 26.74 | 26.91 | 3,928,794 | -1.10(-3.94%) |
Oct 28, 2014 | 27.59 | 28.04 | 27.52 | 28.02 | 2,496,932 | +0.87(+3.21%) |
Oct 27, 2014 | 26.97 | 27.55 | 27.55 | 27.15 | 1,764,258 | -0.41(-1.47%) |
Oct 24, 2014 | 27.54 | 27.57 | 27.25 | 27.55 | 1,345,928 | +0.16(+0.60%) |
Oct 23, 2014 | 27.20 | 27.60 | 27.12 | 27.39 | 2,431,590 | +0.53(+1.99%) |
Oct 22, 2014 | 27.14 | 27.20 | 26.83 | 26.85 | 1,732,651 | -0.56(-2.05%) |
Oct 21, 2014 | 27.18 | 27.45 | 27.10 | 27.41 | 1,729,434 | +0.60(+2.22%) |
Oct 20, 2014 | 26.47 | 28.14 | 26.44 | 26.82 | 2,932,180 | +0.42(+1.60%) |
Oct 17, 2014 | 26.40 | 26.54 | 26.23 | 26.40 | 2,339,859 | +0.64(+2.48%) |
Oct 16, 2014 | 25.25 | 26.10 | 25.22 | 25.76 | 4,495,257 | -0.91(-3.40%) |
Oct 15, 2014 | 26.85 | 26.91 | 25.94 | 26.66 | 5,069,320 | -0.51(-1.87%) |
Oct 14, 2014 | 27.43 | 27.52 | 27.07 | 27.17 | 2,687,799 | -0.01(-0.03%) |
Oct 13, 2014 | 27.63 | 27.73 | 27.18 | 27.18 | 2,290,497 | -0.21(-0.76%) |
Oct 10, 2014 | 27.90 | 28.10 | 27.38 | 27.39 | 3,129,961 | -0.70(-2.49%) |
Oct 09, 2014 | 28.60 | 28.68 | 27.98 | 28.09 | 3,264,310 | -1.17(-4.01%) |
Oct 08, 2014 | 28.92 | 29.29 | 28.53 | 29.26 | 2,532,618 | +0.48(+1.68%) |
Oct 07, 2014 | 28.98 | 29.08 | 28.77 | 28.78 | 2,532,296 | -0.81(-2.74%) |
Oct 06, 2014 | 29.62 | 29.79 | 29.37 | 29.59 | 1,869,071 | +0.03(+0.12%) |
Oct 03, 2014 | 29.51 | 29.64 | 29.39 | 29.55 | 1,671,786 | -0.03(-0.09%) |
Oct 02, 2014 | 29.68 | 29.78 | 28.92 | 29.58 | 4,062,929 | -0.46(-1.52%) |
Oct 01, 2014 | 30.35 | 30.36 | 29.92 | 30.04 | 1,872,384 | -0.03(-0.11%) |
Sep 30, 2014 | 30.00 | 30.35 | 29.82 | 30.07 | 1,317,775 | -0.03(-0.09%) |
Sep 29, 2014 | 29.98 | 30.16 | 29.89 | 30.10 | 1,346,639 | -0.41(-1.36%) |
Sep 26, 2014 | 30.30 | 30.61 | 30.12 | 30.51 | 1,369,511 | +0.28(+0.94%) |
Sep 25, 2014 | 30.55 | 30.56 | 30.13 | 30.23 | 2,166,267 | -0.62(-2.01%) |
Sep 24, 2014 | 30.38 | 30.86 | 30.31 | 30.85 | 1,422,570 | +0.41(+1.36%) |
Sep 23, 2014 | 30.70 | 30.85 | 30.42 | 30.43 | 1,386,063 | -0.53(-1.70%) |
Sep 22, 2014 | 31.30 | 31.30 | 30.86 | 30.96 | 1,958,878 | -0.10(-0.33%) |
Sep 19, 2014 | 31.12 | 31.30 | 31.02 | 31.06 | 3,225,484 | +0.20(+0.64%) |
Sep 18, 2014 | 30.69 | 30.96 | 30.69 | 30.86 | 2,001,871 | +0.62(+2.05%) |
Sep 17, 2014 | 30.30 | 30.55 | 30.17 | 30.24 | 1,740,417 | +0.09(+0.29%) |
Sep 16, 2014 | 29.91 | 30.23 | 29.89 | 30.16 | 1,488,809 | +0.03(+0.11%) |
Sep 15, 2014 | 30.05 | 30.19 | 29.89 | 30.12 | 1,036,955 | -0.09(-0.31%) |
Sep 12, 2014 | 30.32 | 30.33 | 30.11 | 30.22 | 1,870,003 | -0.19(-0.62%) |
Sep 11, 2014 | 30.20 | 30.45 | 30.17 | 30.41 | 1,389,305 | -0.03(-0.11%) |
Sep 10, 2014 | 30.23 | 30.49 | 30.13 | 30.44 | 2,316,337 | +0.50(+1.67%) |
Sep 09, 2014 | 30.11 | 30.11 | 29.82 | 29.94 | 1,185,287 | -0.18(-0.60%) |
Sep 08, 2014 | 30.24 | 30.36 | 30.03 | 30.12 | 1,104,308 | -0.21(-0.68%) |
Sep 05, 2014 | 30.32 | 30.38 | 30.18 | 30.33 | 1,632,762 | +0.25(+0.83%) |
Sep 04, 2014 | 30.11 | 30.47 | 29.96 | 30.08 | 1,972,247 | -0.09(-0.31%) |
Sep 03, 2014 | 30.42 | 30.43 | 30.11 | 30.17 | 1,993,512 | +0.67(+2.28%) |
Sep 02, 2014 | 29.60 | 29.60 | 29.38 | 29.50 | 1,154,051 | -0.09(-0.32%) |
Aug 29, 2014 | 29.46 | 29.60 | 29.60 | 29.60 | 1,255,925 | -0.08(-0.26%) |
Aug 28, 2014 | 29.66 | 29.69 | 29.52 | 29.67 | 1,641,267 | -0.59(-1.94%) |
Aug 27, 2014 | 30.43 | 30.45 | 30.11 | 30.26 | 2,933,074 | +0.46(+1.53%) |
Aug 26, 2014 | 29.73 | 29.93 | 29.69 | 29.80 | 2,147,610 | +0.57(+1.95%) |
Aug 25, 2014 | 29.05 | 29.37 | 29.02 | 29.23 | 3,368,253 | +0.52(+1.80%) |
Aug 22, 2014 | 28.89 | 28.95 | 28.60 | 28.72 | 2,376,899 | -0.06(-0.21%) |
Aug 21, 2014 | 28.59 | 28.87 | 28.57 | 28.78 | 2,178,271 | +0.28(+0.97%) |
Aug 20, 2014 | 28.37 | 28.54 | 28.32 | 28.50 | 997,202 | -0.05(-0.18%) |
Aug 19, 2014 | 28.64 | 28.67 | 28.48 | 28.55 | 1,230,855 | +0.08(+0.27%) |
Aug 18, 2014 | 28.42 | 28.54 | 28.39 | 28.48 | 1,330,762 | +0.07(+0.24%) |
Aug 15, 2014 | 28.86 | 28.91 | 28.07 | 28.41 | 4,249,880 | -0.19(-0.66%) |
Aug 14, 2014 | 28.51 | 28.61 | 28.32 | 28.60 | 1,904,447 | -0.01(-0.03%) |
Aug 13, 2014 | 28.59 | 28.77 | 28.51 | 28.60 | 1,682,936 | +0.32(+1.13%) |
Aug 12, 2014 | 28.38 | 28.49 | 28.14 | 28.29 | 1,399,619 | -0.08(-0.27%) |
Aug 11, 2014 | 28.28 | 28.43 | 28.22 | 28.36 | 1,768,897 | -0.36(-1.26%) |
Aug 08, 2014 | 28.39 | 28.66 | 28.28 | 28.73 | 1,911,810 | +0.60(+2.15%) |
Aug 07, 2014 | 28.79 | 28.87 | 28.06 | 28.12 | 2,725,453 | -0.19(-0.67%) |
Aug 06, 2014 | 28.12 | 28.45 | 28.10 | 28.31 | 1,982,435 | +0.00(+0.00%) |
Aug 05, 2014 | 28.44 | 28.60 | 28.19 | 28.31 | 3,287,694 | -0.84(-2.87%) |
Aug 04, 2014 | 29.11 | 29.21 | 28.85 | 29.15 | 2,964,089 | -0.13(-0.44%) |