Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.17 | 25.63 | 25.14 | 25.55 | 8,875,900 | +0.82(+3.32%) |
Oct 30, 2014 | 24.51 | 24.81 | 24.46 | 24.73 | 7,449,572 | +0.11(+0.43%) |
Oct 29, 2014 | 24.22 | 24.81 | 24.09 | 24.62 | 10,287,323 | +0.48(+1.99%) |
Oct 28, 2014 | 23.74 | 24.14 | 23.71 | 24.14 | 5,627,537 | +0.61(+2.57%) |
Oct 27, 2014 | 23.68 | 23.78 | 23.35 | 23.53 | 6,143,370 | -0.25(-1.05%) |
Oct 24, 2014 | 23.60 | 23.83 | 23.45 | 23.78 | 4,650,516 | +0.14(+0.60%) |
Oct 23, 2014 | 23.65 | 23.80 | 23.42 | 23.64 | 8,481,558 | +0.46(+2.00%) |
Oct 22, 2014 | 23.50 | 23.74 | 23.16 | 23.18 | 6,668,734 | -0.43(-1.81%) |
Oct 21, 2014 | 23.16 | 23.67 | 22.98 | 23.60 | 8,584,695 | +0.69(+2.99%) |
Oct 20, 2014 | 22.93 | 23.03 | 22.68 | 22.92 | 7,751,142 | -0.11(-0.46%) |
Oct 17, 2014 | 23.11 | 23.28 | 22.82 | 23.02 | 10,254,200 | +0.30(+1.33%) |
Oct 16, 2014 | 21.64 | 23.04 | 21.58 | 22.72 | 15,554,216 | +0.16(+0.71%) |
Oct 15, 2014 | 21.57 | 22.72 | 20.80 | 22.56 | 24,715,128 | +0.04(+0.16%) |
Oct 14, 2014 | 22.06 | 22.86 | 22.03 | 22.52 | 15,199,126 | +0.10(+0.44%) |
Oct 13, 2014 | 23.39 | 23.58 | 22.37 | 22.43 | 20,625,632 | -0.94(-4.04%) |
Oct 10, 2014 | 24.14 | 24.25 | 23.35 | 23.37 | 19,578,464 | -0.80(-3.32%) |
Oct 09, 2014 | 25.48 | 25.59 | 24.15 | 24.17 | 19,277,622 | -1.43(-5.57%) |
Oct 08, 2014 | 25.43 | 25.63 | 25.09 | 25.60 | 9,302,900 | +0.22(+0.88%) |
Oct 07, 2014 | 26.28 | 26.33 | 25.34 | 25.38 | 10,049,316 | -1.09(-4.11%) |
Oct 06, 2014 | 26.53 | 26.69 | 26.19 | 26.46 | 6,759,624 | +0.12(+0.44%) |
Oct 03, 2014 | 26.21 | 26.46 | 26.14 | 26.35 | 6,664,359 | +0.46(+1.79%) |
Oct 02, 2014 | 25.66 | 25.95 | 25.47 | 25.88 | 12,363,177 | +0.23(+0.90%) |
Oct 01, 2014 | 26.02 | 26.13 | 25.56 | 25.65 | 12,584,204 | -0.53(-2.04%) |
Sep 30, 2014 | 26.65 | 26.83 | 26.09 | 26.19 | 8,906,538 | -0.31(-1.18%) |
Sep 29, 2014 | 26.27 | 26.61 | 26.14 | 26.50 | 5,214,009 | -0.17(-0.63%) |
Sep 26, 2014 | 26.45 | 26.81 | 26.30 | 26.67 | 4,784,820 | +0.37(+1.39%) |
Sep 25, 2014 | 26.53 | 26.69 | 26.13 | 26.30 | 5,963,103 | -0.38(-1.44%) |
Sep 24, 2014 | 26.74 | 26.94 | 26.49 | 26.69 | 10,696,631 | +0.05(+0.20%) |
Sep 23, 2014 | 26.82 | 27.17 | 26.63 | 26.63 | 7,541,828 | -0.26(-0.96%) |
Sep 22, 2014 | 27.00 | 27.24 | 26.68 | 26.89 | 6,808,132 | -0.17(-0.63%) |
Sep 19, 2014 | 27.54 | 27.59 | 26.99 | 27.06 | 11,289,319 | -0.37(-1.33%) |
Sep 18, 2014 | 27.11 | 27.62 | 27.03 | 27.43 | 8,885,289 | +0.52(+1.92%) |
Sep 17, 2014 | 26.31 | 27.06 | 26.18 | 26.91 | 11,217,677 | +0.71(+2.72%) |
Sep 16, 2014 | 26.06 | 26.31 | 25.95 | 26.20 | 8,278,909 | +0.12(+0.48%) |
Sep 15, 2014 | 26.22 | 26.27 | 25.92 | 26.07 | 7,169,434 | -0.23(-0.88%) |
Sep 12, 2014 | 26.15 | 26.51 | 26.10 | 26.30 | 9,168,229 | +0.25(+0.96%) |
Sep 11, 2014 | 25.94 | 26.17 | 25.80 | 26.05 | 7,431,696 | -0.06(-0.24%) |
Sep 10, 2014 | 25.63 | 26.15 | 25.55 | 26.12 | 7,806,982 | +0.56(+2.20%) |
Sep 09, 2014 | 25.60 | 25.78 | 25.37 | 25.55 | 4,787,952 | -0.16(-0.62%) |
Sep 08, 2014 | 25.41 | 25.84 | 25.39 | 25.71 | 5,282,543 | +0.20(+0.77%) |
Sep 05, 2014 | 25.25 | 25.54 | 25.04 | 25.52 | 5,251,881 | +0.16(+0.63%) |
Sep 04, 2014 | 25.18 | 25.52 | 25.10 | 25.36 | 5,010,318 | +0.25(+0.99%) |
Sep 03, 2014 | 25.71 | 25.78 | 24.98 | 25.11 | 6,268,746 | -0.47(-1.85%) |
Sep 02, 2014 | 25.54 | 25.64 | 25.28 | 25.58 | 3,537,036 | +0.18(+0.70%) |
Aug 29, 2014 | 25.34 | 25.40 | 25.40 | 25.40 | 2,770,240 | +0.14(+0.56%) |
Aug 28, 2014 | 25.30 | 25.40 | 25.06 | 25.26 | 2,639,829 | -0.11(-0.42%) |
Aug 27, 2014 | 25.74 | 25.75 | 25.30 | 25.37 | 3,676,804 | -0.33(-1.28%) |
Aug 26, 2014 | 25.82 | 25.90 | 25.67 | 25.70 | 4,802,672 | -0.07(-0.28%) |
Aug 25, 2014 | 25.63 | 25.98 | 25.63 | 25.77 | 5,560,018 | +0.31(+1.23%) |
Aug 22, 2014 | 25.22 | 25.71 | 25.15 | 25.46 | 6,192,036 | +0.12(+0.49%) |
Aug 21, 2014 | 25.28 | 25.47 | 25.08 | 25.33 | 5,563,735 | +0.07(+0.28%) |
Aug 20, 2014 | 24.80 | 25.35 | 24.77 | 25.26 | 6,449,272 | +0.46(+1.87%) |
Aug 19, 2014 | 24.88 | 24.88 | 24.65 | 24.80 | 4,792,038 | -0.03(-0.11%) |
Aug 18, 2014 | 24.48 | 24.83 | 24.44 | 24.82 | 5,119,573 | +0.53(+2.16%) |
Aug 15, 2014 | 24.72 | 24.74 | 24.07 | 24.30 | 7,108,954 | -0.32(-1.30%) |
Aug 14, 2014 | 24.75 | 24.81 | 24.52 | 24.62 | 3,628,480 | +0.04(+0.15%) |
Aug 13, 2014 | 24.63 | 24.76 | 24.50 | 24.58 | 3,669,478 | -0.01(-0.04%) |
Aug 12, 2014 | 24.67 | 24.78 | 24.50 | 24.59 | 3,531,918 | -0.10(-0.40%) |
Aug 11, 2014 | 24.79 | 24.87 | 24.61 | 24.69 | 5,165,862 | +0.03(+0.11%) |
Aug 08, 2014 | 24.31 | 24.54 | 24.05 | 24.66 | 6,450,068 | +0.48(+1.99%) |
Aug 07, 2014 | 24.74 | 24.81 | 24.13 | 24.18 | 7,023,380 | -0.37(-1.49%) |
Aug 06, 2014 | 24.22 | 24.81 | 24.15 | 24.55 | 5,271,179 | +0.17(+0.69%) |
Aug 05, 2014 | 24.48 | 24.72 | 24.26 | 24.38 | 5,472,959 | -0.24(-0.98%) |
Aug 04, 2014 | 24.72 | 24.72 | 24.22 | 24.62 | 5,133,714 | +0.21(+0.87%) |