Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.86 | 27.87 | 27.63 | 27.85 | 40,815,764 | +0.44(+1.59%) |
Oct 30, 2014 | 27.34 | 27.53 | 27.07 | 27.41 | 29,143,472 | +0.05(+0.18%) |
Oct 29, 2014 | 27.39 | 27.53 | 27.24 | 27.36 | 35,466,452 | +0.02(+0.08%) |
Oct 28, 2014 | 27.04 | 27.34 | 26.98 | 27.34 | 25,507,094 | +0.40(+1.50%) |
Oct 27, 2014 | 26.75 | 26.88 | 26.88 | 26.93 | 23,771,956 | +0.05(+0.18%) |
Oct 24, 2014 | 27.11 | 27.14 | 26.69 | 26.88 | 39,594,232 | -0.21(-0.77%) |
Oct 23, 2014 | 26.86 | 27.26 | 26.69 | 27.09 | 47,084,532 | +0.56(+2.12%) |
Oct 22, 2014 | 26.39 | 26.89 | 26.34 | 26.53 | 58,558,556 | +0.31(+1.17%) |
Oct 21, 2014 | 26.16 | 26.24 | 25.86 | 26.23 | 46,820,368 | +0.28(+1.09%) |
Oct 20, 2014 | 25.37 | 25.99 | 25.33 | 25.94 | 52,305,928 | +0.48(+1.89%) |
Oct 17, 2014 | 26.26 | 26.45 | 25.33 | 25.46 | 111,043,400 | -0.66(-2.54%) |
Oct 16, 2014 | 25.85 | 26.37 | 25.65 | 26.12 | 74,040,056 | -0.27(-1.04%) |
Oct 15, 2014 | 26.45 | 26.54 | 25.81 | 26.40 | 74,488,912 | -0.39(-1.47%) |
Oct 14, 2014 | 26.84 | 27.25 | 26.56 | 26.79 | 44,516,552 | +0.24(+0.89%) |
Oct 13, 2014 | 27.14 | 27.37 | 26.55 | 26.56 | 51,725,240 | -0.56(-2.07%) |
Oct 10, 2014 | 27.78 | 28.15 | 27.10 | 27.12 | 61,811,992 | -0.82(-2.92%) |
Oct 09, 2014 | 28.45 | 28.46 | 27.84 | 27.94 | 50,580,004 | -0.58(-2.03%) |
Oct 08, 2014 | 28.17 | 28.58 | 27.77 | 28.51 | 39,908,268 | +0.44(+1.55%) |
Oct 07, 2014 | 28.61 | 28.65 | 28.08 | 28.08 | 38,275,548 | -0.68(-2.36%) |
Oct 06, 2014 | 28.83 | 28.94 | 28.61 | 28.76 | 24,320,560 | +0.10(+0.36%) |
Oct 03, 2014 | 28.54 | 28.75 | 28.51 | 28.65 | 22,861,230 | +0.26(+0.91%) |
Oct 02, 2014 | 28.26 | 28.48 | 28.06 | 28.39 | 23,596,698 | +0.09(+0.32%) |
Oct 01, 2014 | 28.69 | 28.77 | 28.24 | 28.30 | 28,998,490 | -0.45(-1.57%) |
Sep 30, 2014 | 28.73 | 28.88 | 28.53 | 28.76 | 32,494,546 | +0.05(+0.17%) |
Sep 29, 2014 | 28.48 | 28.80 | 28.45 | 28.71 | 25,723,612 | -0.04(-0.13%) |
Sep 26, 2014 | 28.69 | 28.85 | 28.62 | 28.74 | 28,908,060 | +0.10(+0.35%) |
Sep 25, 2014 | 29.26 | 29.29 | 28.60 | 28.64 | 38,648,912 | -0.64(-2.20%) |
Sep 24, 2014 | 28.96 | 29.37 | 28.91 | 29.29 | 34,624,792 | +0.34(+1.18%) |
Sep 23, 2014 | 29.23 | 29.23 | 28.94 | 28.94 | 29,461,966 | -0.31(-1.06%) |
Sep 22, 2014 | 29.58 | 29.58 | 29.06 | 29.25 | 33,833,408 | -0.43(-1.46%) |
Sep 19, 2014 | 29.46 | 29.64 | 29.36 | 29.69 | 74,830,616 | +0.34(+1.16%) |
Sep 18, 2014 | 29.24 | 29.36 | 29.14 | 29.35 | 28,942,212 | +0.22(+0.77%) |
Sep 17, 2014 | 28.89 | 29.26 | 28.83 | 29.13 | 33,942,432 | +0.24(+0.83%) |
Sep 16, 2014 | 28.53 | 28.96 | 28.53 | 28.89 | 29,681,034 | +0.34(+1.19%) |
Sep 15, 2014 | 28.54 | 28.64 | 28.30 | 28.54 | 32,048,540 | -0.13(-0.44%) |
Sep 12, 2014 | 28.94 | 28.97 | 28.61 | 28.67 | 32,077,732 | -0.29(-0.99%) |
Sep 11, 2014 | 28.91 | 28.98 | 28.70 | 28.95 | 24,447,652 | -0.09(-0.30%) |
Sep 10, 2014 | 28.96 | 29.06 | 28.74 | 29.04 | 19,571,554 | +0.10(+0.36%) |
Sep 09, 2014 | 29.33 | 29.33 | 28.89 | 28.94 | 25,834,340 | -0.43(-1.48%) |
Sep 08, 2014 | 29.22 | 29.47 | 29.20 | 29.37 | 28,693,008 | +0.18(+0.62%) |
Sep 05, 2014 | 29.09 | 29.20 | 28.98 | 29.19 | 32,716,204 | +0.20(+0.70%) |
Sep 04, 2014 | 28.89 | 29.19 | 28.89 | 28.99 | 29,310,298 | +0.20(+0.70%) |
Sep 03, 2014 | 28.89 | 29.04 | 28.64 | 28.79 | 24,385,692 | +0.03(+0.11%) |
Sep 02, 2014 | 28.48 | 28.76 | 28.45 | 28.75 | 31,657,866 | +0.29(+1.00%) |
Aug 29, 2014 | 28.46 | 28.47 | 28.47 | 28.47 | 21,758,240 | +0.12(+0.42%) |
Aug 28, 2014 | 28.37 | 28.55 | 28.27 | 28.35 | 26,017,690 | -0.09(-0.32%) |
Aug 27, 2014 | 28.75 | 28.81 | 28.39 | 28.44 | 34,128,372 | -0.34(-1.19%) |
Aug 26, 2014 | 28.95 | 28.98 | 28.72 | 28.78 | 32,834,322 | -0.12(-0.40%) |
Aug 25, 2014 | 29.12 | 29.14 | 28.84 | 28.90 | 27,277,006 | -0.12(-0.40%) |
Aug 22, 2014 | 29.07 | 29.15 | 28.92 | 29.02 | 15,851,049 | -0.04(-0.14%) |
Aug 21, 2014 | 29.08 | 29.11 | 28.94 | 29.06 | 18,327,036 | -0.06(-0.19%) |
Aug 20, 2014 | 29.18 | 29.22 | 29.02 | 29.11 | 20,758,528 | -0.12(-0.40%) |
Aug 19, 2014 | 29.14 | 29.25 | 29.09 | 29.23 | 19,661,822 | +0.23(+0.81%) |
Aug 18, 2014 | 28.69 | 29.11 | 28.69 | 29.00 | 25,748,790 | +0.43(+1.51%) |
Aug 15, 2014 | 28.78 | 28.86 | 28.42 | 28.56 | 30,459,046 | -0.06(-0.20%) |
Aug 14, 2014 | 28.70 | 28.78 | 28.43 | 28.62 | 19,734,926 | -0.01(-0.02%) |
Aug 13, 2014 | 28.26 | 28.64 | 28.18 | 28.63 | 28,868,448 | +0.60(+2.14%) |
Aug 12, 2014 | 28.12 | 28.19 | 27.94 | 28.03 | 30,874,694 | -0.26(-0.91%) |
Aug 11, 2014 | 28.39 | 28.41 | 28.19 | 28.28 | 24,409,724 | -0.04(-0.16%) |
Aug 08, 2014 | 28.07 | 28.40 | 27.91 | 28.33 | 29,965,836 | +0.27(+0.96%) |
Aug 07, 2014 | 28.29 | 28.38 | 27.95 | 28.06 | 22,251,428 | -0.15(-0.53%) |
Aug 06, 2014 | 27.98 | 28.42 | 27.89 | 28.21 | 26,719,086 | +0.06(+0.23%) |
Aug 05, 2014 | 28.39 | 28.49 | 28.02 | 28.14 | 31,141,488 | -0.40(-1.41%) |
Aug 04, 2014 | 28.34 | 28.66 | 28.10 | 28.55 | 28,364,396 | +0.35(+1.25%) |