Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.16 | 27.41 | 26.99 | 27.40 | 284,575 | +0.56(+2.09%) |
Oct 30, 2014 | 26.57 | 26.97 | 26.57 | 26.84 | 1,701,622 | +0.10(+0.36%) |
Oct 29, 2014 | 27.10 | 27.14 | 26.58 | 26.74 | 198,484 | -0.35(-1.28%) |
Oct 28, 2014 | 26.77 | 27.10 | 26.67 | 27.09 | 7,389,192 | +0.45(+1.69%) |
Oct 27, 2014 | 27.05 | 27.28 | 26.45 | 26.64 | 15,433,947 | -0.64(-2.35%) |
Oct 24, 2014 | 27.11 | 27.29 | 26.85 | 27.28 | 343,451 | +0.17(+0.64%) |
Oct 23, 2014 | 27.04 | 27.36 | 26.94 | 27.11 | 254,881 | +0.36(+1.36%) |
Oct 22, 2014 | 27.10 | 27.32 | 26.73 | 26.74 | 1,024,092 | -0.31(-1.15%) |
Oct 21, 2014 | 26.49 | 27.07 | 26.49 | 27.05 | 216,414 | +0.71(+2.69%) |
Oct 20, 2014 | 25.90 | 26.35 | 25.86 | 26.35 | 8,057,323 | +0.42(+1.60%) |
Oct 17, 2014 | 25.81 | 26.14 | 25.77 | 25.93 | 421,077 | +0.28(+1.08%) |
Oct 16, 2014 | 24.81 | 25.75 | 24.79 | 25.65 | 423,351 | +0.31(+1.20%) |
Oct 15, 2014 | 24.91 | 25.45 | 24.52 | 25.35 | 1,738,542 | +0.14(+0.57%) |
Oct 14, 2014 | 25.24 | 25.57 | 25.00 | 25.20 | 772,748 | +0.12(+0.48%) |
Oct 13, 2014 | 25.70 | 25.95 | 25.07 | 25.08 | 2,769,146 | -0.59(-2.29%) |
Oct 10, 2014 | 26.19 | 26.24 | 25.67 | 25.67 | 222,963 | -0.55(-2.08%) |
Oct 09, 2014 | 26.88 | 26.99 | 26.15 | 26.22 | 270,451 | -0.77(-2.85%) |
Oct 08, 2014 | 26.62 | 26.99 | 26.29 | 26.99 | 245,268 | +0.35(+1.30%) |
Oct 07, 2014 | 27.01 | 27.03 | 26.64 | 26.64 | 177,762 | -0.48(-1.79%) |
Oct 06, 2014 | 27.20 | 27.29 | 27.01 | 27.12 | 197,548 | -0.00(-0.01%) |
Oct 03, 2014 | 27.29 | 27.32 | 27.10 | 27.13 | 179,312 | -0.02(-0.08%) |
Oct 02, 2014 | 27.14 | 27.19 | 26.66 | 27.15 | 647,508 | +0.00(+0.00%) |
Oct 01, 2014 | 27.63 | 27.69 | 27.10 | 27.15 | 848,365 | -0.63(-2.27%) |
Sep 30, 2014 | 28.05 | 28.05 | 27.66 | 27.78 | 818,396 | -0.29(-1.05%) |
Sep 29, 2014 | 27.97 | 28.20 | 27.84 | 28.07 | 1,885,777 | -0.11(-0.40%) |
Sep 26, 2014 | 28.17 | 28.24 | 28.04 | 28.19 | 99,128 | +0.11(+0.40%) |
Sep 25, 2014 | 28.41 | 28.41 | 28.02 | 28.07 | 114,745 | -0.44(-1.55%) |
Sep 24, 2014 | 28.46 | 28.57 | 28.33 | 28.52 | 427,843 | +0.09(+0.30%) |
Sep 23, 2014 | 28.52 | 28.63 | 28.42 | 28.43 | 105,508 | -0.12(-0.41%) |
Sep 22, 2014 | 28.94 | 28.94 | 28.54 | 28.55 | 74,972 | -0.40(-1.39%) |
Sep 19, 2014 | 29.21 | 29.21 | 28.87 | 28.95 | 78,525 | -0.12(-0.41%) |
Sep 18, 2014 | 29.11 | 29.12 | 29.04 | 29.07 | 95,409 | +0.04(+0.13%) |
Sep 17, 2014 | 29.16 | 29.23 | 28.93 | 29.03 | 74,317 | -0.01(-0.03%) |
Sep 16, 2014 | 28.87 | 29.14 | 28.81 | 29.04 | 82,155 | +0.16(+0.54%) |
Sep 15, 2014 | 28.91 | 28.95 | 28.81 | 28.88 | 134,543 | +0.01(+0.03%) |
Sep 12, 2014 | 29.09 | 29.13 | 28.81 | 28.87 | 64,569 | -0.22(-0.74%) |
Sep 11, 2014 | 28.83 | 29.14 | 28.83 | 29.09 | 105,908 | +0.09(+0.30%) |
Sep 10, 2014 | 28.97 | 29.01 | 28.82 | 29.00 | 97,947 | +0.09(+0.30%) |
Sep 09, 2014 | 29.16 | 29.16 | 28.88 | 28.92 | 133,239 | -0.26(-0.89%) |
Sep 08, 2014 | 29.22 | 29.34 | 29.11 | 29.18 | 107,282 | -0.09(-0.32%) |
Sep 05, 2014 | 29.18 | 29.28 | 29.11 | 29.27 | 98,490 | +0.07(+0.24%) |
Sep 04, 2014 | 29.41 | 29.43 | 29.16 | 29.20 | 77,561 | -0.04(-0.15%) |
Sep 03, 2014 | 29.29 | 29.33 | 29.19 | 29.24 | 120,733 | +0.05(+0.18%) |
Sep 02, 2014 | 29.74 | 29.74 | 29.12 | 29.19 | 333,017 | +0.02(+0.06%) |
Aug 29, 2014 | 29.17 | 29.18 | 29.18 | 29.18 | 55,109 | +0.10(+0.36%) |
Aug 28, 2014 | 29.03 | 29.12 | 28.87 | 29.07 | 98,746 | -0.04(-0.15%) |
Aug 27, 2014 | 29.12 | 29.12 | 29.03 | 29.12 | 142,941 | +0.02(+0.06%) |
Aug 26, 2014 | 28.99 | 29.14 | 28.99 | 29.10 | 177,093 | +0.10(+0.36%) |
Aug 25, 2014 | 29.08 | 29.08 | 28.93 | 28.99 | 197,416 | +0.07(+0.25%) |
Aug 22, 2014 | 29.02 | 29.02 | 28.90 | 28.92 | 75,599 | -0.11(-0.37%) |
Aug 21, 2014 | 29.03 | 29.05 | 28.91 | 29.03 | 82,540 | +0.03(+0.09%) |
Aug 20, 2014 | 28.99 | 29.02 | 28.87 | 29.00 | 520,983 | -0.04(-0.15%) |
Aug 19, 2014 | 28.93 | 29.07 | 28.93 | 29.05 | 138,540 | +0.18(+0.63%) |
Aug 18, 2014 | 28.70 | 28.86 | 28.65 | 28.87 | 1,574,050 | +0.32(+1.12%) |
Aug 15, 2014 | 28.66 | 28.66 | 28.49 | 28.55 | 151,285 | +0.02(+0.06%) |
Aug 14, 2014 | 28.55 | 28.55 | 28.48 | 28.53 | 116,809 | -0.01(-0.02%) |
Aug 13, 2014 | 28.50 | 28.55 | 28.31 | 28.54 | 139,280 | +0.13(+0.44%) |
Aug 12, 2014 | 28.40 | 28.45 | 28.28 | 28.41 | 163,762 | +0.00(+0.00%) |
Aug 11, 2014 | 28.53 | 28.62 | 28.39 | 28.41 | 1,940,461 | +0.01(+0.03%) |
Aug 08, 2014 | 28.13 | 28.39 | 28.03 | 28.40 | 85,675 | +0.32(+1.14%) |
Aug 07, 2014 | 28.43 | 28.62 | 27.99 | 28.08 | 279,067 | -0.22(-0.79%) |
Aug 06, 2014 | 27.94 | 28.36 | 27.94 | 28.31 | 452,171 | +0.22(+0.77%) |
Aug 05, 2014 | 28.63 | 28.63 | 28.04 | 28.09 | 172,891 | -0.34(-1.18%) |
Aug 04, 2014 | 28.36 | 28.46 | 28.11 | 28.43 | 190,003 | +0.24(+0.86%) |