Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.06 | 29.20 | 28.98 | 29.10 | 2,519,931 | +0.33(+1.13%) |
Oct 30, 2014 | 28.51 | 28.84 | 28.51 | 28.78 | 2,480,454 | -0.14(-0.47%) |
Oct 29, 2014 | 28.90 | 29.00 | 28.74 | 28.91 | 2,449,055 | -0.01(-0.04%) |
Oct 28, 2014 | 28.84 | 28.92 | 28.79 | 28.92 | 2,211,129 | +0.26(+0.90%) |
Oct 27, 2014 | 28.50 | 28.90 | 28.90 | 28.67 | 1,771,674 | -0.23(-0.79%) |
Oct 24, 2014 | 28.87 | 28.91 | 28.78 | 28.90 | 2,171,253 | +0.12(+0.42%) |
Oct 23, 2014 | 28.90 | 28.92 | 28.75 | 28.78 | 3,516,091 | +0.37(+1.31%) |
Oct 22, 2014 | 28.53 | 28.63 | 28.38 | 28.41 | 2,138,877 | -0.08(-0.28%) |
Oct 21, 2014 | 28.38 | 28.52 | 28.36 | 28.49 | 1,910,924 | +0.24(+0.84%) |
Oct 20, 2014 | 28.10 | 28.25 | 28.03 | 28.25 | 2,290,650 | -0.10(-0.34%) |
Oct 17, 2014 | 28.16 | 28.37 | 28.07 | 28.34 | 3,714,692 | +0.36(+1.27%) |
Oct 16, 2014 | 27.60 | 28.12 | 27.56 | 27.99 | 4,978,710 | -0.05(-0.16%) |
Oct 15, 2014 | 28.24 | 28.28 | 27.56 | 28.03 | 6,902,051 | -0.40(-1.39%) |
Oct 14, 2014 | 28.50 | 28.60 | 28.37 | 28.43 | 3,423,343 | -0.06(-0.20%) |
Oct 13, 2014 | 28.68 | 28.77 | 28.47 | 28.49 | 3,157,094 | +0.38(+1.37%) |
Oct 10, 2014 | 28.26 | 28.33 | 28.07 | 28.10 | 7,747,937 | -0.25(-0.90%) |
Oct 09, 2014 | 28.68 | 28.74 | 28.32 | 28.36 | 4,548,499 | -0.69(-2.37%) |
Oct 08, 2014 | 28.76 | 29.04 | 28.67 | 29.04 | 6,688,090 | +0.55(+1.94%) |
Oct 07, 2014 | 28.73 | 28.77 | 28.48 | 28.49 | 2,230,764 | -0.19(-0.65%) |
Oct 06, 2014 | 28.72 | 28.80 | 28.56 | 28.68 | 7,069,583 | +0.21(+0.73%) |
Oct 03, 2014 | 28.50 | 28.59 | 28.42 | 28.47 | 6,098,056 | +0.36(+1.27%) |
Oct 02, 2014 | 28.30 | 28.32 | 27.90 | 28.11 | 9,676,103 | -0.22(-0.78%) |
Oct 01, 2014 | 28.62 | 28.68 | 28.32 | 28.33 | 3,941,733 | -0.40(-1.40%) |
Sep 30, 2014 | 28.72 | 28.80 | 28.59 | 28.73 | 3,567,406 | -0.38(-1.32%) |
Sep 29, 2014 | 29.16 | 29.22 | 29.04 | 29.12 | 2,871,207 | -0.85(-2.85%) |
Sep 26, 2014 | 29.93 | 30.01 | 29.79 | 29.97 | 1,553,674 | +0.19(+0.63%) |
Sep 25, 2014 | 29.98 | 29.99 | 29.62 | 29.78 | 2,881,941 | -0.32(-1.07%) |
Sep 24, 2014 | 29.99 | 30.16 | 29.94 | 30.11 | 2,195,705 | +0.00(+0.00%) |
Sep 23, 2014 | 30.12 | 30.18 | 30.03 | 30.11 | 2,741,331 | -0.20(-0.67%) |
Sep 22, 2014 | 30.39 | 30.45 | 30.26 | 30.31 | 1,765,602 | -0.16(-0.52%) |
Sep 19, 2014 | 30.54 | 30.58 | 30.47 | 30.47 | 2,379,595 | -0.11(-0.35%) |
Sep 18, 2014 | 30.51 | 30.64 | 30.48 | 30.57 | 2,437,709 | +0.31(+1.03%) |
Sep 17, 2014 | 30.30 | 30.41 | 30.22 | 30.26 | 2,819,200 | -0.02(-0.06%) |
Sep 16, 2014 | 30.01 | 30.35 | 30.01 | 30.28 | 2,151,739 | +0.16(+0.52%) |
Sep 15, 2014 | 30.07 | 30.17 | 30.00 | 30.12 | 1,477,330 | -0.02(-0.06%) |
Sep 12, 2014 | 30.12 | 30.21 | 30.02 | 30.14 | 1,500,405 | +0.16(+0.55%) |
Sep 11, 2014 | 30.03 | 30.03 | 29.80 | 29.98 | 1,633,333 | -0.27(-0.88%) |
Sep 10, 2014 | 30.15 | 30.26 | 30.02 | 30.24 | 2,115,553 | +0.23(+0.75%) |
Sep 09, 2014 | 30.11 | 30.11 | 29.94 | 30.02 | 1,355,883 | -0.01(-0.02%) |
Sep 08, 2014 | 30.03 | 30.21 | 30.00 | 30.02 | 1,579,802 | -0.48(-1.57%) |
Sep 05, 2014 | 30.39 | 30.50 | 30.30 | 30.50 | 1,571,547 | +0.05(+0.17%) |
Sep 04, 2014 | 30.49 | 30.60 | 30.39 | 30.45 | 2,124,945 | -0.09(-0.30%) |
Sep 03, 2014 | 30.12 | 30.63 | 30.45 | 30.54 | 2,438,986 | +0.42(+1.41%) |
Sep 02, 2014 | 30.20 | 30.22 | 30.06 | 30.12 | 2,193,888 | -0.41(-1.35%) |
Aug 29, 2014 | 30.52 | 30.53 | 30.53 | 30.53 | 2,136,385 | +0.09(+0.30%) |
Aug 28, 2014 | 30.30 | 30.50 | 30.21 | 30.44 | 3,200,559 | +0.07(+0.24%) |
Aug 27, 2014 | 30.41 | 30.45 | 30.31 | 30.37 | 4,181,140 | +0.11(+0.35%) |
Aug 26, 2014 | 30.28 | 30.41 | 30.26 | 30.26 | 1,698,224 | -0.20(-0.67%) |
Aug 25, 2014 | 30.44 | 30.58 | 30.38 | 30.46 | 1,695,431 | +0.36(+1.18%) |
Aug 22, 2014 | 30.29 | 30.30 | 30.08 | 30.11 | 1,401,290 | +0.08(+0.26%) |
Aug 21, 2014 | 30.00 | 30.09 | 29.98 | 30.03 | 2,010,315 | -0.07(-0.24%) |
Aug 20, 2014 | 30.10 | 30.18 | 29.99 | 30.10 | 1,802,592 | -0.03(-0.11%) |
Aug 19, 2014 | 30.12 | 30.20 | 30.08 | 30.13 | 1,610,861 | -0.04(-0.15%) |
Aug 18, 2014 | 30.16 | 30.21 | 30.09 | 30.18 | 1,661,105 | +0.07(+0.22%) |
Aug 15, 2014 | 30.35 | 30.38 | 29.93 | 30.11 | 2,620,048 | -0.26(-0.87%) |
Aug 14, 2014 | 30.35 | 30.45 | 30.32 | 30.38 | 3,278,286 | +0.59(+1.99%) |
Aug 13, 2014 | 29.79 | 29.87 | 29.64 | 29.78 | 2,077,270 | +0.12(+0.42%) |
Aug 12, 2014 | 29.40 | 29.71 | 29.42 | 29.66 | 1,914,633 | +0.26(+0.89%) |
Aug 11, 2014 | 29.36 | 29.46 | 29.32 | 29.40 | 2,353,406 | -0.25(-0.85%) |
Aug 08, 2014 | 29.54 | 29.58 | 29.35 | 29.65 | 2,379,860 | +0.11(+0.36%) |
Aug 07, 2014 | 29.83 | 29.88 | 29.46 | 29.54 | 2,313,139 | -0.19(-0.64%) |
Aug 06, 2014 | 29.65 | 29.79 | 29.63 | 29.73 | 2,203,582 | -0.09(-0.30%) |
Aug 05, 2014 | 29.94 | 29.96 | 29.71 | 29.82 | 2,907,179 | -0.22(-0.74%) |
Aug 04, 2014 | 30.09 | 30.09 | 29.79 | 30.04 | 3,054,621 | +0.46(+1.55%) |