Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.67 | 27.67 | 27.27 | 27.44 | 1,256,416 | -0.02(-0.08%) |
Oct 30, 2014 | 27.08 | 27.54 | 27.03 | 27.46 | 834,960 | +0.39(+1.45%) |
Oct 29, 2014 | 27.25 | 27.31 | 26.76 | 27.07 | 1,222,310 | -0.13(-0.48%) |
Oct 28, 2014 | 26.71 | 27.20 | 26.68 | 27.20 | 1,152,913 | +0.53(+1.99%) |
Oct 27, 2014 | 26.72 | 26.77 | 26.62 | 26.67 | 955,031 | -0.10(-0.38%) |
Oct 24, 2014 | 26.76 | 26.90 | 26.66 | 26.77 | 789,571 | +0.11(+0.41%) |
Oct 23, 2014 | 26.63 | 26.93 | 26.48 | 26.66 | 1,643,856 | +0.33(+1.27%) |
Oct 22, 2014 | 26.14 | 26.59 | 26.14 | 26.33 | 1,510,072 | +0.20(+0.75%) |
Oct 21, 2014 | 25.74 | 26.15 | 25.72 | 26.13 | 1,944,312 | +0.45(+1.76%) |
Oct 20, 2014 | 25.35 | 25.67 | 25.32 | 25.68 | 1,523,643 | +0.31(+1.23%) |
Oct 17, 2014 | 25.61 | 25.68 | 25.35 | 25.37 | 2,029,124 | -0.01(-0.06%) |
Oct 16, 2014 | 24.91 | 25.45 | 24.78 | 25.38 | 3,560,176 | +0.17(+0.69%) |
Oct 15, 2014 | 24.78 | 25.46 | 24.62 | 25.21 | 3,508,318 | +0.23(+0.90%) |
Oct 14, 2014 | 24.81 | 25.11 | 24.54 | 24.98 | 1,745,198 | +0.36(+1.48%) |
Oct 13, 2014 | 24.91 | 25.10 | 24.59 | 24.62 | 1,526,445 | -0.27(-1.08%) |
Oct 10, 2014 | 24.62 | 25.02 | 24.51 | 24.89 | 1,705,908 | +0.24(+0.98%) |
Oct 09, 2014 | 25.05 | 25.21 | 24.64 | 24.65 | 1,554,920 | -0.41(-1.63%) |
Oct 08, 2014 | 24.86 | 25.08 | 24.60 | 25.05 | 1,983,437 | +0.15(+0.61%) |
Oct 07, 2014 | 24.77 | 25.17 | 24.75 | 24.90 | 1,392,931 | +0.02(+0.09%) |
Oct 06, 2014 | 24.83 | 24.97 | 24.67 | 24.88 | 1,105,336 | +0.16(+0.65%) |
Oct 03, 2014 | 24.61 | 24.82 | 24.40 | 24.72 | 1,157,396 | +0.21(+0.86%) |
Oct 02, 2014 | 24.39 | 24.65 | 24.31 | 24.51 | 1,400,003 | +0.07(+0.30%) |
Oct 01, 2014 | 24.85 | 24.90 | 24.39 | 24.43 | 2,468,222 | -0.39(-1.55%) |
Sep 30, 2014 | 24.91 | 25.04 | 24.71 | 24.82 | 2,959,419 | -0.09(-0.35%) |
Sep 29, 2014 | 24.64 | 24.98 | 24.63 | 24.91 | 1,626,097 | +0.12(+0.47%) |
Sep 26, 2014 | 24.51 | 24.83 | 24.27 | 24.79 | 1,064,907 | +0.25(+1.01%) |
Sep 25, 2014 | 24.62 | 24.76 | 24.46 | 24.54 | 1,334,876 | -0.19(-0.77%) |
Sep 24, 2014 | 24.78 | 24.82 | 24.41 | 24.73 | 1,332,011 | +0.02(+0.09%) |
Sep 23, 2014 | 24.97 | 25.00 | 24.68 | 24.71 | 1,553,070 | -0.34(-1.37%) |
Sep 22, 2014 | 25.46 | 25.50 | 25.02 | 25.05 | 1,299,665 | -0.49(-1.91%) |
Sep 19, 2014 | 25.48 | 25.69 | 25.46 | 25.54 | 1,557,710 | +0.08(+0.31%) |
Sep 18, 2014 | 25.60 | 25.60 | 25.33 | 25.46 | 748,966 | -0.05(-0.20%) |
Sep 17, 2014 | 25.65 | 25.69 | 25.32 | 25.51 | 1,098,841 | -0.09(-0.34%) |
Sep 16, 2014 | 25.43 | 25.72 | 25.43 | 25.60 | 1,711,267 | +0.15(+0.60%) |
Sep 15, 2014 | 25.51 | 25.71 | 25.43 | 25.45 | 1,288,188 | -0.07(-0.26%) |
Sep 12, 2014 | 25.93 | 25.93 | 25.38 | 25.51 | 974,124 | -0.50(-1.93%) |
Sep 11, 2014 | 25.79 | 26.06 | 25.74 | 26.01 | 1,015,579 | +0.18(+0.70%) |
Sep 10, 2014 | 25.99 | 26.03 | 25.69 | 25.83 | 984,754 | -0.21(-0.81%) |
Sep 09, 2014 | 26.34 | 26.55 | 26.00 | 26.04 | 3,389,131 | -0.25(-0.94%) |
Sep 08, 2014 | 25.93 | 26.39 | 25.78 | 26.29 | 2,351,622 | +0.31(+1.18%) |
Sep 05, 2014 | 25.63 | 26.00 | 25.59 | 25.98 | 2,152,263 | +0.37(+1.43%) |
Sep 04, 2014 | 25.74 | 25.79 | 25.47 | 25.62 | 1,561,387 | -0.15(-0.58%) |
Sep 03, 2014 | 25.60 | 25.79 | 25.60 | 25.77 | 1,227,401 | +0.18(+0.72%) |
Sep 02, 2014 | 25.56 | 25.73 | 25.42 | 25.58 | 1,578,351 | +0.02(+0.09%) |
Aug 29, 2014 | 25.44 | 25.56 | 25.56 | 25.56 | 1,325,601 | +0.12(+0.47%) |
Aug 28, 2014 | 25.23 | 25.48 | 25.23 | 25.44 | 886,511 | +0.09(+0.36%) |
Aug 27, 2014 | 25.17 | 25.35 | 25.17 | 25.35 | 734,140 | +0.21(+0.83%) |
Aug 26, 2014 | 25.19 | 25.41 | 25.14 | 25.14 | 763,569 | -0.07(-0.27%) |
Aug 25, 2014 | 25.16 | 25.32 | 25.06 | 25.21 | 1,210,321 | +0.15(+0.60%) |
Aug 22, 2014 | 24.99 | 25.23 | 24.91 | 25.06 | 1,717,223 | +0.06(+0.25%) |
Aug 21, 2014 | 24.94 | 25.10 | 24.86 | 24.99 | 1,218,428 | +0.06(+0.23%) |
Aug 20, 2014 | 24.83 | 24.94 | 24.73 | 24.94 | 1,237,297 | +0.11(+0.45%) |
Aug 19, 2014 | 24.50 | 24.85 | 24.50 | 24.83 | 1,536,238 | +0.36(+1.48%) |
Aug 18, 2014 | 24.45 | 24.58 | 24.41 | 24.46 | 989,881 | +0.13(+0.52%) |
Aug 15, 2014 | 24.31 | 24.47 | 24.18 | 24.34 | 1,103,877 | +0.16(+0.66%) |
Aug 14, 2014 | 23.81 | 24.20 | 23.79 | 24.18 | 773,102 | +0.37(+1.54%) |
Aug 13, 2014 | 23.68 | 23.93 | 23.65 | 23.81 | 976,843 | +0.13(+0.55%) |
Aug 12, 2014 | 23.63 | 23.79 | 23.52 | 23.68 | 767,103 | -0.02(-0.08%) |
Aug 11, 2014 | 23.71 | 23.88 | 23.52 | 23.70 | 996,500 | +0.05(+0.22%) |
Aug 08, 2014 | 23.22 | 23.62 | 23.22 | 23.65 | 989,189 | +0.43(+1.87%) |
Aug 07, 2014 | 23.14 | 23.31 | 23.05 | 23.21 | 1,070,176 | +0.20(+0.88%) |
Aug 06, 2014 | 22.99 | 23.13 | 22.93 | 23.01 | 1,053,614 | -0.07(-0.29%) |
Aug 05, 2014 | 23.16 | 23.44 | 22.95 | 23.08 | 1,112,782 | -0.19(-0.81%) |
Aug 04, 2014 | 23.50 | 23.50 | 22.82 | 23.27 | 2,211,943 | -0.12(-0.52%) |